Deutsche Märkte öffnen in 5 Stunden 46 Minuten
Nikkei 225
37.890,63 +735,30 (+1,98%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.173,64 +607,42 (+1,09%) XRP EUR
0,52 -0,01 (-1,25%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250321C00155000 | 2024-08-07 9:49AM EDT | 155.00 | 192.10 | 196.50 | 200.50 | 0.00 | - | - | 2 | 0.00% |
| AXON250321C00160000 | 2024-08-15 9:31AM EDT | 160.00 | 215.50 | 221.50 | 225.70 | 0.00 | - | - | 1 | 0.00% |
| AXON250321C00165000 | 2024-08-07 9:49AM EDT | 165.00 | 182.70 | 186.40 | 190.80 | 0.00 | - | - | 1 | 0.00% |
| AXON250321C00170000 | 2024-08-07 9:49AM EDT | 170.00 | 178.00 | 181.50 | 185.50 | 0.00 | - | - | 1 | 0.00% |
| AXON250321C00180000 | 2024-08-15 9:31AM EDT | 180.00 | 196.40 | 202.30 | 206.70 | 0.00 | - | - | 1 | 0.00% |
| AXON250321C00210000 | 2024-08-07 9:43AM EDT | 210.00 | 136.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AXON250321C00250000 | 2024-09-12 10:14AM EDT | 250.00 | 139.20 | 145.80 | 150.10 | 0.00 | - | - | 1 | 56.30% |
| AXON250321C00270000 | 2024-08-05 9:30AM EDT | 270.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AXON250321C00290000 | 2024-08-07 10:36AM EDT | 290.00 | 85.92 | 76.50 | 80.40 | 0.00 | - | 2 | 2 | 0.00% |
| AXON250321C00300000 | 2024-08-07 10:31AM EDT | 300.00 | 78.97 | 69.70 | 73.00 | 0.00 | - | 1 | 5 | 0.00% |
| AXON250321C00310000 | 2024-08-06 3:54PM EDT | 310.00 | 34.21 | 66.70 | 69.60 | 0.00 | - | - | 1 | 0.00% |
| AXON250321C00320000 | 2024-09-05 9:30AM EDT | 320.00 | 61.78 | 86.30 | 89.50 | 0.00 | - | 1 | 3 | 46.79% |
| AXON250321C00330000 | 2024-09-12 3:50PM EDT | 330.00 | 75.43 | 78.70 | 82.20 | 0.00 | - | 1 | 5 | 45.87% |
| AXON250321C00340000 | 2024-08-27 10:46AM EDT | 340.00 | 53.63 | 71.10 | 74.50 | 0.00 | - | 1 | 22 | 44.24% |
| AXON250321C00350000 | 2024-09-09 1:59PM EDT | 350.00 | 63.20 | 64.00 | 67.10 | +10.20 | +19.25% | 1 | 4 | 42.72% |
| AXON250321C00360000 | 2024-08-21 10:21AM EDT | 360.00 | 51.10 | 57.80 | 61.20 | 0.00 | - | 7 | 5 | 42.45% |
| AXON250321C00370000 | 2024-09-18 3:32PM EDT | 370.00 | 51.16 | 52.10 | 55.00 | 0.00 | - | 2 | 18 | 41.56% |
| AXON250321C00380000 | 2024-09-17 10:08AM EDT | 380.00 | 43.20 | 46.80 | 48.50 | 0.00 | - | 2 | 17 | 40.10% |
| AXON250321C00390000 | 2024-09-11 12:34PM EDT | 390.00 | 29.10 | 41.10 | 42.70 | 0.00 | - | 2 | 32 | 39.01% |
| AXON250321C00400000 | 2024-09-17 1:45PM EDT | 400.00 | 33.00 | 36.10 | 38.10 | 0.00 | - | 7 | 47 | 38.70% |
| AXON250321C00410000 | 2024-09-19 3:19PM EDT | 410.00 | 33.40 | 31.70 | 34.20 | +4.30 | +14.78% | 4 | 44 | 38.71% |
| AXON250321C00420000 | 2024-09-19 2:27PM EDT | 420.00 | 29.20 | 27.50 | 29.50 | +3.70 | +14.51% | 2 | 48 | 37.67% |
| AXON250321C00430000 | 2024-09-19 2:49PM EDT | 430.00 | 25.30 | 24.10 | 26.10 | +2.90 | +12.95% | 2 | 32 | 37.52% |
| AXON250321C00440000 | 2024-09-19 2:49PM EDT | 440.00 | 22.00 | 20.70 | 22.60 | +1.10 | +5.26% | 1 | 18 | 36.97% |
| AXON250321C00450000 | 2024-09-19 9:36AM EDT | 450.00 | 19.20 | 17.90 | 19.70 | +0.35 | +1.86% | 4 | 33 | 36.69% |
| AXON250321C00460000 | 2024-09-16 1:55PM EDT | 460.00 | 15.70 | 15.40 | 17.00 | 0.00 | - | 1 | 83 | 36.32% |
| AXON250321C00480000 | 2024-09-13 1:30PM EDT | 480.00 | 12.20 | 11.30 | 12.60 | 0.00 | - | - | 30 | 35.77% |
| AXON250321C00500000 | 2024-09-09 3:45PM EDT | 500.00 | 6.20 | 8.00 | 9.80 | 0.00 | - | - | 1 | 36.08% |
| AXON250321C00520000 | 2024-09-10 3:02PM EDT | 520.00 | 3.90 | 5.70 | 6.70 | 0.00 | - | - | 1 | 34.98% |
| AXON250321C00560000 | 2024-09-10 9:30AM EDT | 560.00 | 2.80 | 1.25 | 3.50 | 0.00 | - | 1 | 2 | 34.61% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250321P00150000 | 2024-08-05 9:30AM EDT | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AXON250321P00160000 | 2024-09-19 2:12PM EDT | 160.00 | 0.95 | 0.05 | 1.15 | -0.31 | -24.60% | 3 | 16 | 58.89% |
| AXON250321P00170000 | 2024-08-02 9:30AM EDT | 170.00 | 2.35 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 61.50% |
| AXON250321P00220000 | 2024-08-09 9:35AM EDT | 220.00 | 2.53 | 1.50 | 4.40 | 0.00 | - | - | 1 | 52.76% |
| AXON250321P00230000 | 2024-07-22 9:47AM EDT | 230.00 | 7.00 | 0.00 | 3.30 | 0.00 | - | - | 10 | 50.56% |
| AXON250321P00260000 | 2024-08-07 10:27AM EDT | 260.00 | 8.40 | 6.10 | 7.00 | 0.00 | - | 18 | 15 | 49.96% |
| AXON250321P00270000 | 2024-09-19 1:08PM EDT | 270.00 | 3.90 | 3.30 | 5.10 | -1.00 | -20.41% | 11 | 38 | 42.23% |
| AXON250321P00290000 | 2024-09-19 1:13PM EDT | 290.00 | 5.90 | 4.90 | 6.40 | -2.50 | -29.76% | 15 | 13 | 38.42% |
| AXON250321P00300000 | 2024-09-16 3:05PM EDT | 300.00 | 8.65 | 6.90 | 7.60 | 0.00 | - | 5 | 11 | 37.28% |
| AXON250321P00310000 | 2024-09-16 3:57PM EDT | 310.00 | 10.80 | 7.70 | 9.30 | 0.00 | - | 1 | 1 | 36.64% |
| AXON250321P00320000 | 2024-09-13 9:58AM EDT | 320.00 | 10.96 | 10.30 | 11.20 | -2.54 | -18.81% | 2 | 3 | 35.89% |
| AXON250321P00330000 | 2024-09-03 1:33PM EDT | 330.00 | 20.80 | 12.00 | 13.40 | 0.00 | - | 1 | 9 | 35.17% |
| AXON250321P00340000 | 2024-09-18 3:59PM EDT | 340.00 | 17.80 | 14.30 | 16.00 | 0.00 | - | 1 | 35 | 34.55% |
| AXON250321P00350000 | 2024-09-11 1:09PM EDT | 350.00 | 27.70 | 17.30 | 20.10 | 0.00 | - | 2 | 34 | 35.15% |
| AXON250321P00360000 | 2024-09-17 12:56PM EDT | 360.00 | 26.70 | 20.50 | 22.90 | 0.00 | - | 2 | 47 | 33.94% |
| AXON250321P00370000 | 2024-09-19 2:58PM EDT | 370.00 | 24.90 | 24.60 | 26.90 | -6.00 | -19.42% | 2 | 59 | 33.56% |
| AXON250321P00380000 | 2024-09-19 1:36PM EDT | 380.00 | 29.50 | 28.60 | 30.20 | -6.10 | -17.13% | 3 | 57 | 32.14% |
| AXON250321P00390000 | 2024-09-19 3:49PM EDT | 390.00 | 34.60 | 33.20 | 35.60 | -6.10 | -14.99% | 36 | 18 | 32.29% |
| AXON250321P00400000 | 2024-09-19 1:29PM EDT | 400.00 | 39.30 | 38.10 | 40.50 | -4.20 | -9.66% | 3 | 13 | 31.57% |
