Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.974,52 -127,87 (-0,21%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250620C00170000 | 2024-06-06 1:21PM EDT | 170.00 | 121.00 | 131.50 | 136.00 | 0.00 | - | - | 1 | 59.22% |
| AXON250620C00180000 | 2024-06-05 12:16PM EDT | 180.00 | 115.55 | 123.00 | 127.40 | 0.00 | - | - | 2 | 56.95% |
| AXON250620C00200000 | 2024-06-18 1:41PM EDT | 200.00 | 113.38 | 106.50 | 110.80 | 0.00 | - | 1 | 12 | 52.91% |
| AXON250620C00210000 | 2024-06-14 9:59AM EDT | 210.00 | 99.18 | 98.50 | 102.80 | 0.00 | - | - | 1 | 51.06% |
| AXON250620C00240000 | 2024-06-21 1:30PM EDT | 240.00 | 75.58 | 76.00 | 79.60 | +4.24 | +5.94% | 1 | 3 | 47.82% |
| AXON250620C00250000 | 2024-06-17 3:34PM EDT | 250.00 | 75.00 | 69.90 | 74.50 | 0.00 | - | 2 | 51 | 48.22% |
| AXON250620C00270000 | 2024-06-04 2:11PM EDT | 270.00 | 49.57 | 57.40 | 61.30 | 0.00 | - | 9 | 13 | 45.20% |
| AXON250620C00280000 | 2024-06-21 9:40AM EDT | 280.00 | 50.10 | 51.90 | 54.50 | -1.52 | -2.94% | 1 | 13 | 43.21% |
| AXON250620C00290000 | 2024-06-21 12:04PM EDT | 290.00 | 45.47 | 46.60 | 49.20 | -4.83 | -9.60% | 10 | 26 | 42.36% |
| AXON250620C00300000 | 2024-06-05 1:00PM EDT | 300.00 | 37.90 | 41.60 | 44.30 | 0.00 | - | 4 | 12 | 41.62% |
| AXON250620C00310000 | 2024-06-11 3:38PM EDT | 310.00 | 36.71 | 37.30 | 39.90 | 0.00 | - | 20 | 20 | 41.05% |
| AXON250620C00320000 | 2024-06-18 3:21PM EDT | 320.00 | 37.20 | 34.10 | 36.00 | 0.00 | - | 2 | 8 | 40.67% |
| AXON250620C00330000 | 2024-06-21 9:40AM EDT | 330.00 | 30.00 | 29.40 | 32.10 | -2.70 | -8.26% | 2 | 79 | 40.04% |
| AXON250620C00340000 | 2024-06-21 1:30PM EDT | 340.00 | 25.72 | 26.00 | 28.50 | +3.32 | +14.82% | 1 | 32 | 39.44% |
| AXON250620C00350000 | 2024-05-28 11:18AM EDT | 350.00 | 24.80 | 23.00 | 25.40 | 0.00 | - | 2 | 13 | 39.03% |
| AXON250620C00360000 | 2024-05-15 1:02PM EDT | 360.00 | 26.60 | 22.30 | 24.30 | 0.00 | - | 1 | 7 | 40.23% |
| AXON250620C00370000 | 2024-06-20 10:23AM EDT | 370.00 | 20.40 | 17.70 | 20.00 | 0.00 | - | 3 | 15 | 38.28% |
| AXON250620C00380000 | 2024-05-16 3:44PM EDT | 380.00 | 19.20 | 17.50 | 19.30 | 0.00 | - | 1 | 16 | 39.51% |
| AXON250620C00390000 | 2024-05-23 9:56AM EDT | 390.00 | 14.60 | 13.40 | 16.40 | 0.00 | - | 1 | 5 | 38.43% |
| AXON250620C00400000 | 2024-06-12 10:31AM EDT | 400.00 | 15.20 | 11.40 | 15.30 | 0.00 | - | 1 | 8 | 38.97% |
| AXON250620C00410000 | 2024-06-06 10:38AM EDT | 410.00 | 9.85 | 9.90 | 13.80 | 0.00 | - | 1 | 3 | 38.96% |
| AXON250620C00420000 | 2024-05-15 10:43AM EDT | 420.00 | 12.90 | 10.60 | 13.30 | 0.00 | - | - | 3 | 39.91% |
| AXON250620C00430000 | 2024-05-15 1:01PM EDT | 430.00 | 12.00 | 9.40 | 10.60 | 0.00 | - | - | 3 | 38.18% |
| AXON250620C00440000 | 2024-05-15 1:02PM EDT | 440.00 | 10.70 | 8.20 | 10.90 | 0.00 | - | - | 1 | 39.90% |
| AXON250620C00450000 | 2024-06-21 10:59AM EDT | 450.00 | 7.30 | 6.20 | 7.80 | -2.30 | -23.96% | 1 | 3 | 37.11% |
| AXON250620C00460000 | 2024-05-14 2:41PM EDT | 460.00 | 8.70 | 6.60 | 8.00 | 0.00 | - | - | 2 | 38.60% |
| AXON250620C00470000 | 2024-05-15 11:58AM EDT | 470.00 | 7.80 | 4.10 | 8.20 | 0.00 | - | - | 2 | 40.05% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250620P00145000 | 2024-06-06 2:16PM EDT | 145.00 | 2.90 | 0.00 | 3.80 | 0.00 | - | - | 2 | 50.37% |
| AXON250620P00155000 | 2024-06-05 9:37AM EDT | 155.00 | 2.89 | 0.10 | 4.40 | 0.00 | - | - | 1 | 48.07% |
| AXON250620P00160000 | 2024-06-07 12:04PM EDT | 160.00 | 3.30 | 0.55 | 4.70 | 0.00 | - | 6 | 6 | 46.89% |
| AXON250620P00165000 | 2024-05-23 3:27PM EDT | 165.00 | 3.85 | 1.20 | 5.00 | 0.00 | - | - | 1 | 45.69% |
| AXON250620P00175000 | 2024-06-13 9:57AM EDT | 175.00 | 3.52 | 1.75 | 4.50 | 0.00 | - | 1 | 2 | 40.63% |
| AXON250620P00180000 | 2024-06-06 1:19PM EDT | 180.00 | 5.40 | 2.30 | 4.80 | 0.00 | - | 4 | 6 | 39.55% |
| AXON250620P00190000 | 2024-06-03 10:08AM EDT | 190.00 | 6.30 | 3.10 | 5.80 | 0.00 | - | 1 | 1 | 38.14% |
| AXON250620P00195000 | 2024-04-19 1:00PM EDT | 195.00 | 8.60 | 6.20 | 7.80 | 0.00 | - | 1 | 1 | 40.10% |
| AXON250620P00200000 | 2024-06-20 10:08AM EDT | 200.00 | 6.50 | 5.80 | 7.20 | 0.00 | - | 6 | 7 | 37.20% |
| AXON250620P00210000 | 2024-06-05 2:53PM EDT | 210.00 | 9.70 | 6.20 | 8.80 | 0.00 | - | 125 | 127 | 36.22% |
| AXON250620P00220000 | 2024-05-15 10:43AM EDT | 220.00 | 10.60 | 9.90 | 10.90 | 0.00 | - | 2 | 14 | 35.60% |
| AXON250620P00230000 | 2024-05-17 11:22AM EDT | 230.00 | 13.45 | 10.20 | 14.10 | 0.00 | - | 2 | 20 | 35.95% |
| AXON250620P00240000 | 2024-06-06 2:16PM EDT | 240.00 | 18.55 | 13.70 | 16.20 | 0.00 | - | 1 | 35 | 34.51% |
| AXON250620P00250000 | 2024-06-06 2:16PM EDT | 250.00 | 21.45 | 16.80 | 18.30 | 0.00 | - | 1 | 8 | 32.83% |
| AXON250620P00260000 | 2024-05-16 1:08PM EDT | 260.00 | 23.29 | 20.50 | 23.00 | 0.00 | - | - | 8 | 33.47% |
| AXON250620P00270000 | 2024-05-16 1:08PM EDT | 270.00 | 26.87 | 24.00 | 26.30 | 0.00 | - | 20 | 28 | 32.32% |
| AXON250620P00280000 | 2024-06-20 3:44PM EDT | 280.00 | 28.60 | 27.00 | 29.50 | 0.00 | - | 16 | 21 | 30.76% |
| AXON250620P00290000 | 2024-06-20 2:44PM EDT | 290.00 | 32.60 | 32.10 | 34.10 | 0.00 | - | 1 | 30 | 30.12% |
| AXON250620P00300000 | 2024-06-21 10:51AM EDT | 300.00 | 39.78 | 36.60 | 39.30 | -3.36 | -7.79% | 2 | 9 | 29.63% |
| AXON250620P00310000 | 2024-06-20 2:47PM EDT | 310.00 | 42.90 | 42.40 | 43.80 | 0.00 | - | 6 | 18 | 28.16% |
| AXON250620P00320000 | 2024-05-14 1:13PM EDT | 320.00 | 48.80 | 47.30 | 50.00 | 0.00 | - | 3 | 75 | 27.79% |
| AXON250620P00330000 | 2024-05-24 3:57PM EDT | 330.00 | 58.93 | 54.10 | 57.30 | 0.00 | - | 2 | 75 | 28.03% |
| AXON250620P00340000 | 2024-05-10 11:04AM EDT | 340.00 | 55.80 | 66.10 | 70.60 | 0.00 | - | 4 | 63 | 33.46% |
| AXON250620P00350000 | 2024-05-02 2:25PM EDT | 350.00 | 61.30 | 74.50 | 78.40 | 0.00 | - | - | 11 | 33.74% |
| AXON250620P00450000 | 2024-04-18 9:30AM EDT | 450.00 | 150.00 | 159.00 | 163.50 | 0.00 | - | - | 0 | 32.27% |
© 2024 Yahoo. Tutti i diritti riservati.