Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.441,74 +130,35 (+0,61%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON230317C00050000 | 2022-11-09 9:31AM EST | 50.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON230317C00075000 | 2022-09-22 9:42AM EST | 75.00 | 42.20 | 56.00 | 60.60 | 0.00 | - | - | 0 | 0.00% |
| AXON230317C00080000 | 2023-01-18 10:25AM EST | 80.00 | 109.60 | 110.30 | 113.70 | 0.00 | - | 1 | 0 | 117.68% |
| AXON230317C00085000 | 2022-11-01 12:47PM EST | 85.00 | 65.39 | 100.00 | 103.30 | 0.00 | - | 1 | 1 | 0.00% |
| AXON230317C00090000 | 2023-01-17 9:37AM EST | 90.00 | 99.00 | 100.50 | 103.70 | 0.00 | - | 3 | 2 | 106.93% |
| AXON230317C00095000 | 2022-10-17 9:22AM EST | 95.00 | 34.90 | 95.50 | 99.30 | 0.00 | - | 1 | 1 | 108.74% |
| AXON230317C00100000 | 2022-12-15 11:59AM EST | 100.00 | 72.00 | 86.50 | 91.20 | 0.00 | - | 1 | 6 | 0.00% |
| AXON230317C00105000 | 2022-09-23 2:31PM EST | 105.00 | 21.10 | 32.70 | 34.70 | 0.00 | - | 1 | 1 | 0.00% |
| AXON230317C00110000 | 2023-01-17 2:39PM EST | 110.00 | 75.88 | 81.50 | 83.80 | 0.00 | - | 2 | 13 | 93.51% |
| AXON230317C00115000 | 2022-11-21 9:42AM EST | 115.00 | 73.00 | 60.70 | 62.80 | 0.00 | - | 1 | 2 | 0.00% |
| AXON230317C00120000 | 2023-01-27 9:49AM EST | 120.00 | 72.59 | 70.90 | 74.00 | +23.80 | +48.78% | 2 | 23 | 77.44% |
| AXON230317C00125000 | 2022-12-15 2:29PM EST | 125.00 | 49.84 | 62.00 | 66.80 | 0.00 | - | 3 | 13 | 55.47% |
| AXON230317C00130000 | 2023-01-13 3:29PM EST | 130.00 | 58.52 | 61.60 | 64.60 | 0.00 | - | 3 | 45 | 75.17% |
| AXON230317C00135000 | 2022-12-29 2:34PM EST | 135.00 | 37.60 | 56.60 | 59.10 | 0.00 | - | 8 | 29 | 66.24% |
| AXON230317C00140000 | 2023-01-24 9:58AM EST | 140.00 | 50.43 | 51.20 | 54.40 | 0.00 | - | 1 | 118 | 60.03% |
| AXON230317C00145000 | 2023-01-19 11:20AM EST | 145.00 | 41.82 | 47.40 | 49.80 | 0.00 | - | 1 | 66 | 62.52% |
| AXON230317C00150000 | 2023-01-27 12:18PM EST | 150.00 | 43.00 | 42.60 | 45.20 | +1.65 | +3.99% | 1 | 142 | 59.14% |
| AXON230317C00155000 | 2023-01-26 1:08PM EST | 155.00 | 35.94 | 37.80 | 40.20 | 0.00 | - | 5 | 211 | 54.00% |
| AXON230317C00160000 | 2023-01-23 10:04AM EST | 160.00 | 36.18 | 33.00 | 35.70 | 0.00 | - | 1 | 51 | 50.46% |
| AXON230317C00165000 | 2023-01-26 1:08PM EST | 165.00 | 27.67 | 28.70 | 31.50 | 0.00 | - | 5 | 156 | 56.27% |
| AXON230317C00170000 | 2023-01-23 9:49AM EST | 170.00 | 30.00 | 26.10 | 27.60 | 0.00 | - | 3 | 165 | 51.18% |
| AXON230317C00175000 | 2023-01-25 3:55PM EST | 175.00 | 22.00 | 22.30 | 24.00 | 0.00 | - | 1 | 91 | 53.56% |
| AXON230317C00180000 | 2023-01-27 12:23PM EST | 180.00 | 18.78 | 19.40 | 19.70 | -1.72 | -8.39% | 11 | 55 | 48.74% |
| AXON230317C00185000 | 2023-01-27 1:40PM EST | 185.00 | 16.30 | 16.10 | 16.50 | +1.50 | +10.14% | 3 | 108 | 47.51% |
| AXON230317C00190000 | 2023-01-27 3:49PM EST | 190.00 | 13.50 | 13.10 | 13.60 | +0.81 | +6.38% | 10 | 170 | 46.34% |
| AXON230317C00195000 | 2023-01-27 12:06PM EST | 195.00 | 10.10 | 10.50 | 11.00 | -0.90 | -8.18% | 6 | 61 | 45.18% |
| AXON230317C00200000 | 2023-01-27 3:29PM EST | 200.00 | 8.70 | 8.10 | 8.70 | +0.70 | +8.75% | 9 | 299 | 43.99% |
| AXON230317C00210000 | 2023-01-27 11:40AM EST | 210.00 | 4.50 | 4.50 | 5.20 | -0.10 | -2.17% | 16 | 305 | 42.29% |
| AXON230317C00220000 | 2023-01-26 3:18PM EST | 220.00 | 2.84 | 2.15 | 3.40 | 0.00 | - | 4 | 67 | 43.53% |
| AXON230317C00230000 | 2023-01-23 10:55AM EST | 230.00 | 1.70 | 1.00 | 1.55 | 0.00 | - | 17 | 38 | 40.30% |
| AXON230317C00240000 | 2023-01-24 10:57AM EST | 240.00 | 0.71 | 0.40 | 2.45 | 0.00 | - | 2 | 4 | 53.04% |
| AXON230317C00250000 | 2023-01-23 9:38AM EST | 250.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 1 | 10 | 45.34% |
| AXON230317C00260000 | 2022-11-23 1:46PM EST | 260.00 | 2.25 | 0.05 | 0.75 | 0.00 | - | 4 | 13 | 49.76% |
| AXON230317C00280000 | 2023-01-06 3:59PM EST | 280.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 41 | 42 | 47.75% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON230317P00050000 | 2022-12-07 3:50PM EST | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 61 | 209.03% |
| AXON230317P00055000 | 2022-12-02 3:52PM EST | 55.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 194.87% |
| AXON230317P00060000 | 2022-08-04 8:31AM EST | 60.00 | 1.40 | 1.05 | 1.85 | 0.00 | - | - | 1 | 193.07% |
| AXON230317P00065000 | 2022-12-02 3:53PM EST | 65.00 | 0.51 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 171.09% |
| AXON230317P00070000 | 2022-11-22 9:30AM EST | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AXON230317P00075000 | 2022-11-02 9:31AM EST | 75.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 151.51% |
| AXON230317P00080000 | 2022-10-03 1:24PM EST | 80.00 | 3.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 131.15% |
| AXON230317P00085000 | 2022-10-04 1:30PM EST | 85.00 | 3.50 | 0.20 | 2.00 | 0.00 | - | 1 | 12 | 132.03% |
| AXON230317P00090000 | 2023-01-04 9:30AM EST | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 102.54% |
| AXON230317P00095000 | 2022-11-07 2:47PM EST | 95.00 | 2.05 | 0.30 | 0.95 | 0.00 | - | 32 | 56 | 104.30% |
| AXON230317P00100000 | 2022-10-19 11:11AM EST | 100.00 | 6.02 | 0.45 | 1.20 | 0.00 | - | 4 | 8 | 102.54% |
| AXON230317P00105000 | 2022-10-26 9:22AM EST | 105.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXON230317P00110000 | 2022-11-03 1:43PM EST | 110.00 | 4.50 | 0.45 | 1.55 | 0.00 | - | 2 | 77 | 92.82% |
| AXON230317P00115000 | 2022-11-08 10:48AM EST | 115.00 | 5.50 | 1.35 | 1.65 | 0.00 | - | 5 | 142 | 94.36% |
| AXON230317P00120000 | 2022-12-06 9:33AM EST | 120.00 | 1.95 | 0.10 | 1.35 | 0.00 | - | 1 | 28 | 75.24% |
| AXON230317P00125000 | 2022-12-27 9:51AM EST | 125.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 61.77% |
| AXON230317P00130000 | 2022-12-09 1:45PM EST | 130.00 | 3.30 | 0.70 | 2.80 | 0.00 | - | 5 | 29 | 78.22% |
| AXON230317P00135000 | 2022-12-16 12:36PM EST | 135.00 | 4.00 | 0.10 | 1.50 | 0.00 | - | 1 | 3 | 60.13% |
| AXON230317P00140000 | 2023-01-26 3:00PM EST | 140.00 | 1.10 | 0.20 | 1.05 | 0.00 | - | 1 | 26 | 52.20% |
| AXON230317P00145000 | 2023-01-23 10:36AM EST | 145.00 | 1.21 | 0.60 | 1.95 | 0.00 | - | 5 | 32 | 55.59% |
| AXON230317P00150000 | 2023-01-25 1:57PM EST | 150.00 | 1.57 | 0.55 | 2.65 | 0.00 | - | 1 | 43 | 53.35% |
| AXON230317P00155000 | 2023-01-26 12:16PM EST | 155.00 | 1.20 | 0.90 | 2.60 | 0.00 | - | 10 | 59 | 55.52% |
| AXON230317P00160000 | 2023-01-27 3:02PM EST | 160.00 | 2.00 | 1.70 | 2.80 | -0.50 | -20.00% | 9 | 45 | 50.85% |
| AXON230317P00165000 | 2023-01-26 11:52AM EST | 165.00 | 3.30 | 2.80 | 3.80 | 0.00 | - | 1 | 29 | 50.54% |
| AXON230317P00170000 | 2023-01-26 9:57AM EST | 170.00 | 4.30 | 3.70 | 4.70 | 0.00 | - | 2 | 132 | 48.61% |
| AXON230317P00175000 | 2023-01-26 1:40PM EST | 175.00 | 6.30 | 4.80 | 6.00 | 0.00 | - | 1 | 52 | 47.61% |
| AXON230317P00180000 | 2023-01-26 9:54AM EST | 180.00 | 7.25 | 6.60 | 7.10 | 0.00 | - | 1 | 105 | 44.80% |
| AXON230317P00185000 | 2023-01-27 1:49PM EST | 185.00 | 8.80 | 8.40 | 8.80 | -0.20 | -2.22% | 6 | 66 | 43.41% |
| AXON230317P00190000 | 2023-01-27 11:19AM EST | 190.00 | 11.30 | 10.40 | 10.90 | +0.70 | +6.60% | 2 | 94 | 42.38% |
| AXON230317P00195000 | 2023-01-27 2:47PM EST | 195.00 | 13.50 | 12.70 | 13.40 | -0.40 | -2.88% | 6 | 33 | 41.62% |
| AXON230317P00200000 | 2023-01-27 2:08PM EST | 200.00 | 16.79 | 15.40 | 16.10 | -1.31 | -7.24% | 1 | 20 | 40.36% |
| AXON230317P00210000 | 2023-01-23 1:46PM EST | 210.00 | 24.00 | 21.50 | 22.80 | 0.00 | - | 1 | 2 | 38.98% |
| AXON230317P00250000 | 2022-11-18 1:04PM EST | 250.00 | 65.54 | 79.70 | 82.30 | 0.00 | - | 1 | 0 | 146.67% |
| AXON230317P00270000 | 2022-12-13 9:33AM EST | 270.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
