Italia markets closed
Dow Jones
38.059,21 +155,92 (+0,41%) Nasdaq
15.728,34 +122,86 (+0,79%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
55.111,29 +1.951,46 (+3,67%) CMC Crypto 200
1.292,55 +21,81 (+1,72%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:47PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116C00100000 | 2024-03-22 10:10AM EDT | 100.00 | 227.01 | 203.00 | 207.40 | 0.00 | - | 1 | 14 | 0.00% |
| AXON260116C00110000 | 2024-02-23 4:06PM EDT | 110.00 | 176.23 | 216.00 | 220.50 | 0.00 | - | 1 | 6 | 75.86% |
| AXON260116C00125000 | 2023-12-19 10:42AM EDT | 125.00 | 149.34 | 142.50 | 146.50 | 0.00 | - | 10 | 16 | 0.00% |
| AXON260116C00130000 | 2023-11-06 11:08AM EDT | 130.00 | 109.40 | 120.50 | 124.50 | 0.00 | - | - | 1 | 0.00% |
| AXON260116C00135000 | 2023-11-03 10:04AM EDT | 135.00 | 106.80 | 115.50 | 120.50 | 0.00 | - | 2 | 2 | 0.00% |
| AXON260116C00150000 | 2024-04-22 12:49PM EDT | 150.00 | 162.13 | 181.50 | 186.00 | 0.00 | - | 1 | 2 | 64.57% |
| AXON260116C00160000 | 2023-11-20 3:51PM EDT | 160.00 | 96.20 | 115.50 | 119.50 | 0.00 | - | - | 2 | 0.00% |
| AXON260116C00170000 | 2023-12-08 11:48AM EDT | 170.00 | 98.19 | 100.50 | 104.50 | 0.00 | - | - | 2 | 0.00% |
| AXON260116C00175000 | 2023-12-19 10:36AM EDT | 175.00 | 111.60 | 105.00 | 108.80 | 0.00 | - | - | 10 | 0.00% |
| AXON260116C00180000 | 2024-03-01 11:45AM EDT | 180.00 | 153.59 | 154.50 | 159.00 | 0.00 | - | 2 | 2 | 55.66% |
| AXON260116C00190000 | 2024-02-06 10:37AM EDT | 190.00 | 100.37 | 147.70 | 154.80 | 0.00 | - | 2 | 2 | 56.66% |
| AXON260116C00195000 | 2023-12-19 1:27PM EDT | 195.00 | 98.30 | 91.80 | 95.30 | 0.00 | - | 10 | 14 | 0.00% |
| AXON260116C00200000 | 2024-03-01 2:24PM EDT | 200.00 | 141.00 | 139.00 | 143.50 | 0.00 | - | 1 | 9 | 52.77% |
| AXON260116C00210000 | 2024-01-19 1:11PM EDT | 210.00 | 83.30 | 96.00 | 100.30 | 0.00 | - | 1 | 23 | 0.00% |
| AXON260116C00220000 | 2024-01-26 4:16PM EDT | 220.00 | 76.65 | 91.10 | 94.30 | 0.00 | - | 1 | 25 | 0.00% |
| AXON260116C00230000 | 2024-02-28 1:14PM EDT | 230.00 | 112.90 | 117.00 | 121.90 | 0.00 | - | 1 | 14 | 51.23% |
| AXON260116C00240000 | 2024-04-25 1:52PM EDT | 240.00 | 109.00 | 113.00 | 117.50 | 0.00 | - | 17 | 22 | 50.24% |
| AXON260116C00250000 | 2024-04-22 11:57AM EDT | 250.00 | 91.00 | 106.00 | 110.20 | 0.00 | - | 6 | 57 | 50.38% |
| AXON260116C00260000 | 2024-04-16 3:01PM EDT | 260.00 | 91.95 | 100.00 | 104.50 | 0.00 | - | 1 | 25 | 49.84% |
| AXON260116C00270000 | 2024-04-26 2:54PM EDT | 270.00 | 93.40 | 94.00 | 98.50 | 0.00 | - | 1 | 10 | 48.97% |
| AXON260116C00280000 | 2024-04-26 9:48AM EDT | 280.00 | 85.00 | 87.50 | 92.30 | 0.00 | - | 1 | 14 | 47.85% |
| AXON260116C00290000 | 2024-03-25 2:32PM EDT | 290.00 | 85.80 | 74.00 | 77.90 | 0.00 | - | 2 | 28 | 41.17% |
| AXON260116C00300000 | 2024-04-30 3:03PM EDT | 300.00 | 79.40 | 77.00 | 82.00 | 0.00 | - | 1 | 23 | 46.73% |
| AXON260116C00310000 | 2024-03-27 11:25AM EDT | 310.00 | 74.30 | 69.50 | 72.10 | 0.00 | - | 1 | 22 | 42.96% |
| AXON260116C00320000 | 2024-04-29 3:11PM EDT | 320.00 | 66.23 | 67.50 | 72.00 | 0.00 | - | 8 | 38 | 45.36% |
| AXON260116C00330000 | 2024-04-15 10:43AM EDT | 330.00 | 61.96 | 63.10 | 66.80 | 0.00 | - | 1 | 32 | 44.39% |
| AXON260116C00340000 | 2024-04-23 12:49PM EDT | 340.00 | 52.15 | 58.50 | 62.70 | 0.00 | - | 4 | 20 | 44.01% |
| AXON260116C00350000 | 2024-04-30 10:46AM EDT | 350.00 | 54.55 | 54.60 | 58.70 | 0.00 | - | 2 | 18 | 43.57% |
| AXON260116C00360000 | 2024-04-30 10:46AM EDT | 360.00 | 50.95 | 50.80 | 55.00 | 0.00 | - | 2 | 106 | 43.22% |
| AXON260116C00370000 | 2024-04-16 3:31PM EDT | 370.00 | 43.00 | 47.30 | 51.40 | 0.00 | - | 4 | 22 | 42.82% |
| AXON260116C00380000 | 2024-04-17 12:46PM EDT | 380.00 | 37.90 | 43.50 | 47.90 | 0.00 | - | 1 | 6 | 42.39% |
| AXON260116C00390000 | 2024-04-19 11:06AM EDT | 390.00 | 33.20 | 40.40 | 45.00 | 0.00 | - | 2 | 16 | 42.22% |
| AXON260116C00400000 | 2024-04-17 12:07PM EDT | 400.00 | 33.10 | 38.20 | 41.20 | 0.00 | - | 10 | 86 | 41.41% |
| AXON260116C00410000 | 2024-04-17 1:35PM EDT | 410.00 | 32.60 | 35.10 | 38.70 | 0.00 | - | 1 | 2 | 41.30% |
| AXON260116C00430000 | 2024-04-12 12:51PM EDT | 430.00 | 33.30 | 30.40 | 34.00 | 0.00 | - | 9 | 10 | 41.01% |
| AXON260116C00470000 | 2024-03-12 12:04PM EDT | 470.00 | 22.05 | 23.20 | 26.30 | 0.00 | - | - | 1 | 40.58% |
| AXON260116C00480000 | 2024-05-01 1:24PM EDT | 480.00 | 21.68 | 20.80 | 23.80 | 0.00 | - | 1 | 2 | 39.88% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116P00100000 | 2023-11-22 4:08PM EDT | 100.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | - | 2 | 53.50% |
| AXON260116P00105000 | 2024-01-25 12:03PM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 2 | 2 | 53.80% |
| AXON260116P00120000 | 2023-11-13 4:59PM EDT | 120.00 | 7.95 | 4.30 | 8.00 | 0.00 | - | 8 | 8 | 56.53% |
| AXON260116P00125000 | 2024-03-04 4:29PM EDT | 125.00 | 2.80 | 1.35 | 4.30 | 0.00 | - | 4 | 429 | 49.64% |
| AXON260116P00130000 | 2024-01-19 1:30PM EDT | 130.00 | 5.70 | 4.50 | 6.30 | 0.00 | - | 7 | 7 | 50.61% |
| AXON260116P00135000 | 2024-03-11 11:33AM EDT | 135.00 | 4.51 | 1.40 | 4.30 | 0.00 | - | 15 | 15 | 45.98% |
| AXON260116P00140000 | 2023-11-14 10:57AM EDT | 140.00 | 10.80 | 7.30 | 9.10 | 0.00 | - | 2 | 10 | 52.78% |
| AXON260116P00145000 | 2024-04-10 3:00PM EDT | 145.00 | 3.70 | 1.50 | 6.50 | 0.00 | - | 20 | 75 | 47.53% |
| AXON260116P00150000 | 2024-04-19 9:49AM EDT | 150.00 | 5.00 | 2.00 | 5.90 | 0.00 | - | 1 | 28 | 44.56% |
| AXON260116P00155000 | 2024-03-12 3:33PM EDT | 155.00 | 4.75 | 2.85 | 5.70 | 0.00 | - | 4 | 5 | 42.49% |
| AXON260116P00160000 | 2024-02-28 2:39PM EDT | 160.00 | 5.60 | 4.60 | 6.80 | 0.00 | - | 2 | 61 | 43.00% |
| AXON260116P00165000 | 2024-03-04 2:08PM EDT | 165.00 | 5.60 | 4.50 | 7.40 | 0.00 | - | 1 | 100 | 42.45% |
| AXON260116P00170000 | 2024-03-04 1:58PM EDT | 170.00 | 6.10 | 5.00 | 7.90 | 0.00 | - | 1 | 6 | 41.69% |
| AXON260116P00175000 | 2024-04-24 10:30AM EDT | 175.00 | 7.05 | 6.30 | 9.00 | 0.00 | - | 6 | 10 | 41.83% |
| AXON260116P00180000 | 2024-04-16 2:32PM EDT | 180.00 | 8.70 | 6.90 | 9.70 | 0.00 | - | 8 | 33 | 41.27% |
| AXON260116P00185000 | 2024-03-11 11:26AM EDT | 185.00 | 9.55 | 6.50 | 8.20 | 0.00 | - | 7 | 26 | 37.56% |
| AXON260116P00190000 | 2024-03-04 1:54PM EDT | 190.00 | 8.49 | 8.20 | 9.90 | 0.00 | - | 13 | 18 | 38.46% |
| AXON260116P00195000 | 2024-04-11 10:10AM EDT | 195.00 | 8.54 | 9.30 | 11.50 | 0.00 | - | 6 | 100 | 39.01% |
| AXON260116P00200000 | 2024-04-19 11:18AM EDT | 200.00 | 12.82 | 10.10 | 12.60 | 0.00 | - | 1 | 60 | 38.81% |
| AXON260116P00210000 | 2024-03-04 11:07AM EDT | 210.00 | 12.30 | 11.60 | 13.50 | 0.00 | - | 1 | 21 | 36.82% |
| AXON260116P00220000 | 2024-04-24 10:30AM EDT | 220.00 | 15.05 | 14.00 | 16.60 | 0.00 | - | 6 | 10 | 37.02% |
| AXON260116P00230000 | 2024-04-05 10:12AM EDT | 230.00 | 17.10 | 16.10 | 18.70 | 0.00 | - | 1 | 8 | 35.98% |
| AXON260116P00240000 | 2024-02-05 12:27PM EDT | 240.00 | 33.70 | 18.30 | 20.40 | 0.00 | - | 3 | 23 | 34.47% |
| AXON260116P00250000 | 2024-04-17 2:29PM EDT | 250.00 | 25.24 | 21.20 | 23.80 | 0.00 | - | 2 | 85 | 34.24% |
| AXON260116P00260000 | 2023-12-07 12:04PM EDT | 260.00 | 51.80 | 48.10 | 51.40 | 0.00 | - | 1 | 1 | 50.50% |
| AXON260116P00270000 | 2024-04-16 2:32PM EDT | 270.00 | 32.00 | 28.00 | 30.40 | 0.00 | - | 1 | 9 | 32.99% |
| AXON260116P00280000 | 2024-04-17 1:36PM EDT | 280.00 | 37.70 | 31.60 | 34.90 | 0.00 | - | 1 | 7 | 32.94% |
| AXON260116P00290000 | 2024-04-30 10:38AM EDT | 290.00 | 37.50 | 35.00 | 38.40 | 0.00 | - | 1 | 1 | 32.00% |
| AXON260116P00300000 | 2024-04-15 3:11PM EDT | 300.00 | 42.80 | 40.20 | 43.50 | 0.00 | - | 2 | 8 | 31.94% |
| AXON260116P00310000 | 2024-04-30 10:38AM EDT | 310.00 | 46.50 | 43.90 | 47.50 | 0.00 | - | 1 | 32 | 31.00% |
| AXON260116P00320000 | 2024-04-17 12:40PM EDT | 320.00 | 56.70 | 49.00 | 52.50 | 0.00 | - | 1 | 16 | 30.52% |
| AXON260116P00330000 | 2024-04-16 3:04PM EDT | 330.00 | 60.50 | 54.00 | 57.50 | 0.00 | - | 9 | 16 | 29.87% |
| AXON260116P00340000 | 2024-04-19 2:06PM EDT | 340.00 | 70.40 | 59.90 | 62.40 | 0.00 | - | 2 | 16 | 28.98% |
| AXON260116P00350000 | 2024-04-17 1:36PM EDT | 350.00 | 75.50 | 64.90 | 69.00 | 0.00 | - | 1 | 92 | 28.96% |
| AXON260116P00360000 | 2024-04-11 1:56PM EDT | 360.00 | 69.00 | 71.10 | 75.00 | 0.00 | - | 1 | 19 | 28.40% |
| AXON260116P00480000 | 2024-04-18 9:30AM EDT | 480.00 | 179.60 | 165.50 | 170.50 | 0.00 | - | - | 1 | 25.23% |
© 2024 Yahoo. Tutti i diritti riservati.