Deutsche Märkte geschlossen

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,61-0,72 (-0,37%)
Börsenschluss: 04:00PM EST
191,89 +0,28 (+0,15%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AXON230317C000500002022-11-09 9:31AM EST50.00116.500.000.000.00-100.00%
AXON230317C000750002022-09-22 9:42AM EST75.0042.2056.0060.600.00--00.00%
AXON230317C000800002023-01-18 10:25AM EST80.00109.60110.30113.700.00-10117.68%
AXON230317C000850002022-11-01 12:47PM EST85.0065.39100.00103.300.00-110.00%
AXON230317C000900002023-01-17 9:37AM EST90.0099.00100.50103.700.00-32106.93%
AXON230317C000950002022-10-17 9:22AM EST95.0034.9095.5099.300.00-11108.74%
AXON230317C001000002022-12-15 11:59AM EST100.0072.0086.5091.200.00-160.00%
AXON230317C001050002022-09-23 2:31PM EST105.0021.1032.7034.700.00-110.00%
AXON230317C001100002023-01-17 2:39PM EST110.0075.8881.5083.800.00-21393.51%
AXON230317C001150002022-11-21 9:42AM EST115.0073.0060.7062.800.00-120.00%
AXON230317C001200002023-01-27 9:49AM EST120.0072.5970.9074.00+23.80+48.78%22377.44%
AXON230317C001250002022-12-15 2:29PM EST125.0049.8462.0066.800.00-31355.47%
AXON230317C001300002023-01-13 3:29PM EST130.0058.5261.6064.600.00-34575.17%
AXON230317C001350002022-12-29 2:34PM EST135.0037.6056.6059.100.00-82966.24%
AXON230317C001400002023-01-24 9:58AM EST140.0050.4351.2054.400.00-111860.03%
AXON230317C001450002023-01-19 11:20AM EST145.0041.8247.4049.800.00-16662.52%
AXON230317C001500002023-01-27 12:18PM EST150.0043.0042.6045.20+1.65+3.99%114259.14%
AXON230317C001550002023-01-26 1:08PM EST155.0035.9437.8040.200.00-521154.00%
AXON230317C001600002023-01-23 10:04AM EST160.0036.1833.0035.700.00-15150.46%
AXON230317C001650002023-01-26 1:08PM EST165.0027.6728.7031.500.00-515656.27%
AXON230317C001700002023-01-23 9:49AM EST170.0030.0026.1027.600.00-316551.18%
AXON230317C001750002023-01-25 3:55PM EST175.0022.0022.3024.000.00-19153.56%
AXON230317C001800002023-01-27 12:23PM EST180.0018.7819.4019.70-1.72-8.39%115548.74%
AXON230317C001850002023-01-27 1:40PM EST185.0016.3016.1016.50+1.50+10.14%310847.51%
AXON230317C001900002023-01-27 3:49PM EST190.0013.5013.1013.60+0.81+6.38%1017046.34%
AXON230317C001950002023-01-27 12:06PM EST195.0010.1010.5011.00-0.90-8.18%66145.18%
AXON230317C002000002023-01-27 3:29PM EST200.008.708.108.70+0.70+8.75%929943.99%
AXON230317C002100002023-01-27 11:40AM EST210.004.504.505.20-0.10-2.17%1630542.29%
AXON230317C002200002023-01-26 3:18PM EST220.002.842.153.400.00-46743.53%
AXON230317C002300002023-01-23 10:55AM EST230.001.701.001.550.00-173840.30%
AXON230317C002400002023-01-24 10:57AM EST240.000.710.402.450.00-2453.04%
AXON230317C002500002023-01-23 9:38AM EST250.000.800.050.800.00-11045.34%
AXON230317C002600002022-11-23 1:46PM EST260.002.250.050.750.00-41349.76%
AXON230317C002800002023-01-06 3:59PM EST280.000.150.000.200.00-414247.75%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AXON230317P000500002022-12-07 3:50PM EST50.000.050.002.150.00-361209.03%
AXON230317P000550002022-12-02 3:52PM EST55.001.150.002.150.00-14194.87%
AXON230317P000600002022-08-04 8:31AM EST60.001.401.051.850.00--1193.07%
AXON230317P000650002022-12-02 3:53PM EST65.000.510.002.200.00-11171.09%
AXON230317P000700002022-11-22 9:30AM EST70.000.200.000.000.00-1550.00%
AXON230317P000750002022-11-02 9:31AM EST75.000.700.002.300.00-14151.51%
AXON230317P000800002022-10-03 1:24PM EST80.003.400.001.500.00-12131.15%
AXON230317P000850002022-10-04 1:30PM EST85.003.500.202.000.00-112132.03%
AXON230317P000900002023-01-04 9:30AM EST90.000.250.000.750.00-13102.54%
AXON230317P000950002022-11-07 2:47PM EST95.002.050.300.950.00-3256104.30%
AXON230317P001000002022-10-19 11:11AM EST100.006.020.451.200.00-48102.54%
AXON230317P001050002022-10-26 9:22AM EST105.004.740.000.000.00-1025.00%
AXON230317P001100002022-11-03 1:43PM EST110.004.500.451.550.00-27792.82%
AXON230317P001150002022-11-08 10:48AM EST115.005.501.351.650.00-514294.36%
AXON230317P001200002022-12-06 9:33AM EST120.001.950.101.350.00-12875.24%
AXON230317P001250002022-12-27 9:51AM EST125.002.000.000.750.00-53561.77%
AXON230317P001300002022-12-09 1:45PM EST130.003.300.702.800.00-52978.22%
AXON230317P001350002022-12-16 12:36PM EST135.004.000.101.500.00-1360.13%
AXON230317P001400002023-01-26 3:00PM EST140.001.100.201.050.00-12652.20%
AXON230317P001450002023-01-23 10:36AM EST145.001.210.601.950.00-53255.59%
AXON230317P001500002023-01-25 1:57PM EST150.001.570.552.650.00-14353.35%
AXON230317P001550002023-01-26 12:16PM EST155.001.200.902.600.00-105955.52%
AXON230317P001600002023-01-27 3:02PM EST160.002.001.702.80-0.50-20.00%94550.85%
AXON230317P001650002023-01-26 11:52AM EST165.003.302.803.800.00-12950.54%
AXON230317P001700002023-01-26 9:57AM EST170.004.303.704.700.00-213248.61%
AXON230317P001750002023-01-26 1:40PM EST175.006.304.806.000.00-15247.61%
AXON230317P001800002023-01-26 9:54AM EST180.007.256.607.100.00-110544.80%
AXON230317P001850002023-01-27 1:49PM EST185.008.808.408.80-0.20-2.22%66643.41%
AXON230317P001900002023-01-27 11:19AM EST190.0011.3010.4010.90+0.70+6.60%29442.38%
AXON230317P001950002023-01-27 2:47PM EST195.0013.5012.7013.40-0.40-2.88%63341.62%
AXON230317P002000002023-01-27 2:08PM EST200.0016.7915.4016.10-1.31-7.24%12040.36%
AXON230317P002100002023-01-23 1:46PM EST210.0024.0021.5022.800.00-1238.98%
AXON230317P002500002022-11-18 1:04PM EST250.0065.5479.7082.300.00-10146.67%
AXON230317P002700002022-12-13 9:33AM EST270.0098.000.000.000.00--00.00%