AXON - Axon Enterprise, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON230616C00065000 | 2023-03-01 10:30AM EDT | 65.00 | 142.00 | 158.00 | 162.00 | 0.00 | - | 2 | 3 | 1,122.22% |
| AXON230616C00070000 | 2023-05-10 9:45AM EDT | 70.00 | 134.50 | 122.10 | 124.80 | 0.00 | - | 1 | 2 | 303.52% |
| AXON230616C00075000 | 2022-11-15 4:26PM EDT | 75.00 | 113.70 | 96.90 | 100.40 | 0.00 | - | 1 | 0 | 0.00% |
| AXON230616C00080000 | 2023-01-09 2:21PM EDT | 80.00 | 98.45 | 106.30 | 109.40 | 0.00 | - | 1 | 1 | 0.00% |
| AXON230616C00090000 | 2023-02-01 11:15AM EDT | 90.00 | 107.75 | 131.30 | 134.30 | 0.00 | - | 1 | 0 | 786.23% |
| AXON230616C00095000 | 2023-05-10 9:39AM EDT | 95.00 | 108.90 | 97.30 | 99.20 | 0.00 | - | 1 | 3 | 50.00% |
| AXON230616C00100000 | 2023-05-10 9:32AM EDT | 100.00 | 121.10 | 92.60 | 94.90 | 0.00 | - | 1 | 1 | 211.13% |
| AXON230616C00105000 | 2023-05-10 9:45AM EDT | 105.00 | 99.70 | 87.20 | 89.80 | 0.00 | - | - | 1 | 191.99% |
| AXON230616C00110000 | 2023-05-10 9:45AM EDT | 110.00 | 94.60 | 81.90 | 84.70 | 0.00 | - | 1 | 5 | 173.54% |
| AXON230616C00115000 | 2023-05-10 9:45AM EDT | 115.00 | 89.80 | 77.90 | 79.50 | 0.00 | - | 1 | 4 | 148.63% |
| AXON230616C00120000 | 2023-06-02 2:18PM EDT | 120.00 | 74.00 | 71.60 | 75.00 | 0.00 | - | 1 | 12 | 163.72% |
| AXON230616C00125000 | 2023-05-24 10:52AM EDT | 125.00 | 68.34 | 66.70 | 69.90 | 0.00 | - | 2 | 7 | 147.95% |
| AXON230616C00130000 | 2023-06-05 2:35PM EDT | 130.00 | 61.64 | 62.40 | 64.70 | 0.00 | - | 1 | 15 | 128.22% |
| AXON230616C00135000 | 2023-05-17 12:25PM EDT | 135.00 | 63.77 | 57.30 | 59.40 | 0.00 | - | 3 | 8 | 101.17% |
| AXON230616C00140000 | 2023-05-17 1:19PM EDT | 140.00 | 60.20 | 52.50 | 54.30 | 0.00 | - | 2 | 33 | 83.59% |
| AXON230616C00145000 | 2023-05-19 9:50AM EDT | 145.00 | 58.00 | 48.30 | 50.10 | 0.00 | - | 1 | 9 | 110.69% |
| AXON230616C00150000 | 2023-05-30 12:55PM EDT | 150.00 | 43.50 | 43.00 | 44.30 | 0.00 | - | 10 | 583 | 67.77% |
| AXON230616C00155000 | 2023-05-30 11:43AM EDT | 155.00 | 40.24 | 36.80 | 39.50 | 0.00 | - | 33 | 23 | 71.68% |
| AXON230616C00160000 | 2023-06-05 3:04PM EDT | 160.00 | 31.94 | 32.40 | 34.60 | 0.00 | - | 8 | 71 | 66.75% |
| AXON230616C00165000 | 2023-06-05 1:48PM EDT | 165.00 | 26.50 | 27.40 | 29.40 | 0.00 | - | 2 | 19 | 50.78% |
| AXON230616C00170000 | 2023-06-05 1:33PM EDT | 170.00 | 21.41 | 23.30 | 25.50 | 0.00 | - | 1 | 38 | 66.60% |
| AXON230616C00175000 | 2023-06-05 11:43AM EDT | 175.00 | 17.40 | 17.50 | 20.60 | 0.00 | - | 3 | 26 | 57.35% |
| AXON230616C00180000 | 2023-06-06 10:09AM EDT | 180.00 | 14.10 | 13.80 | 14.70 | +1.60 | +12.80% | 2 | 166 | 33.69% |
| AXON230616C00185000 | 2023-06-06 9:58AM EDT | 185.00 | 9.15 | 9.30 | 10.30 | +0.31 | +3.51% | 2 | 78 | 31.89% |
| AXON230616C00190000 | 2023-06-05 2:43PM EDT | 190.00 | 5.30 | 5.50 | 7.30 | 0.00 | - | 2 | 127 | 36.96% |
| AXON230616C00195000 | 2023-06-06 9:34AM EDT | 195.00 | 2.50 | 3.10 | 3.70 | 0.00 | - | 8 | 268 | 30.34% |
| AXON230616C00200000 | 2023-06-06 10:13AM EDT | 200.00 | 1.55 | 1.50 | 2.85 | +0.35 | +29.17% | 25 | 1,313 | 38.45% |
| AXON230616C00210000 | 2023-06-05 1:01PM EDT | 210.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 18 | 809 | 33.74% |
| AXON230616C00220000 | 2023-06-06 9:50AM EDT | 220.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 9 | 618 | 37.79% |
| AXON230616C00230000 | 2023-06-05 3:32PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 319 | 41.60% |
| AXON230616C00240000 | 2023-06-02 12:07PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,229 | 50.59% |
| AXON230616C00250000 | 2023-06-01 2:02PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 180 | 78.52% |
| AXON230616C00260000 | 2023-05-22 11:01AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 88.28% |
| AXON230616C00270000 | 2023-05-19 9:43AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 483 | 97.36% |
| AXON230616C00280000 | 2023-05-17 12:22PM EDT | 280.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 112 | 106.06% |
| AXON230616C00290000 | 2023-05-10 1:36PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 56 | 55 | 50.00% |
| AXON230616C00300000 | 2023-05-17 12:22PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 510 | 88.28% |
| AXON230616C00310000 | 2023-05-11 10:22AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 129.49% |
| AXON230616C00320000 | 2023-05-12 11:45AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 25 | 99.61% |
| AXON230616C00330000 | 2023-06-05 11:16AM EDT | 330.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 16 | 70 | 127.15% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON230616P00065000 | 2023-02-07 10:53AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 245.31% |
| AXON230616P00070000 | 2023-05-05 3:42PM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 44 | 248.83% |
| AXON230616P00075000 | 2022-11-15 11:43AM EDT | 75.00 | 0.76 | 0.25 | 1.90 | 0.00 | - | 1 | 0 | 315.63% |
| AXON230616P00080000 | 2023-01-09 12:12PM EDT | 80.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 247.46% |
| AXON230616P00085000 | 2022-11-08 1:10PM EDT | 85.00 | 3.06 | 0.90 | 3.10 | 0.00 | - | 8 | 8 | 316.65% |
| AXON230616P00090000 | 2022-11-25 11:57AM EDT | 90.00 | 1.20 | 0.80 | 2.75 | 0.00 | - | 1 | 3 | 289.45% |
| AXON230616P00095000 | 2023-02-16 10:30AM EDT | 95.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 201.17% |
| AXON230616P00105000 | 2022-10-24 9:30AM EDT | 105.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AXON230616P00110000 | 2023-06-05 10:57AM EDT | 110.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 14 | 702 | 132.81% |
| AXON230616P00115000 | 2023-01-03 12:05PM EDT | 115.00 | 3.87 | 0.30 | 2.80 | 0.00 | - | 2 | 2 | 202.34% |
| AXON230616P00120000 | 2023-03-02 3:19PM EDT | 120.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 18 | 147.36% |
| AXON230616P00125000 | 2023-01-04 2:46PM EDT | 125.00 | 4.70 | 0.00 | 3.30 | 0.00 | - | 2 | 5 | 177.93% |
| AXON230616P00130000 | 2023-05-22 2:21PM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 73 | 108 | 106.06% |
| AXON230616P00135000 | 2023-06-05 1:00PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 52 | 112.01% |
| AXON230616P00140000 | 2023-06-05 12:28PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 162 | 164 | 102.34% |
| AXON230616P00145000 | 2023-06-06 9:30AM EDT | 145.00 | 0.06 | 0.05 | 0.80 | +0.01 | +20.00% | 3 | 43 | 95.07% |
| AXON230616P00150000 | 2023-05-31 9:45AM EDT | 150.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 1 | 175 | 79.30% |
| AXON230616P00155000 | 2023-05-22 11:02AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 12 | 28 | 74.76% |
| AXON230616P00160000 | 2023-06-05 3:55PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 68 | 65.92% |
| AXON230616P00165000 | 2023-06-02 3:09PM EDT | 165.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 3 | 542 | 50.78% |
| AXON230616P00170000 | 2023-06-05 2:10PM EDT | 170.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 312 | 718 | 50.59% |
| AXON230616P00175000 | 2023-06-05 12:18PM EDT | 175.00 | 0.59 | 0.25 | 0.55 | 0.00 | - | 2 | 210 | 43.80% |
| AXON230616P00180000 | 2023-06-06 10:11AM EDT | 180.00 | 0.71 | 0.60 | 1.00 | -0.34 | -32.38% | 1 | 694 | 41.36% |
| AXON230616P00185000 | 2023-06-06 10:16AM EDT | 185.00 | 1.30 | 1.25 | 1.40 | -0.45 | -25.71% | 56 | 1,169 | 35.13% |
| AXON230616P00190000 | 2023-06-05 3:38PM EDT | 190.00 | 3.50 | 2.25 | 3.50 | 0.00 | - | 39 | 1,268 | 40.14% |
| AXON230616P00195000 | 2023-06-05 1:05PM EDT | 195.00 | 6.60 | 2.95 | 5.10 | 0.00 | - | 1 | 203 | 34.80% |
| AXON230616P00200000 | 2023-06-02 3:09PM EDT | 200.00 | 8.03 | 6.40 | 8.70 | 0.00 | - | 7 | 357 | 38.87% |
| AXON230616P00210000 | 2023-06-05 1:35PM EDT | 210.00 | 20.15 | 16.10 | 17.40 | 0.00 | - | 4 | 316 | 48.32% |
| AXON230616P00220000 | 2023-06-02 2:35PM EDT | 220.00 | 26.30 | 25.50 | 27.40 | 0.00 | - | 2 | 107 | 50.88% |
| AXON230616P00230000 | 2023-05-10 9:45AM EDT | 230.00 | 27.00 | 35.50 | 37.90 | 0.00 | - | 10 | 2 | 68.99% |
| AXON230616P00240000 | 2023-05-10 9:52AM EDT | 240.00 | 39.90 | 45.60 | 47.80 | 0.00 | - | 10 | 0 | 81.49% |
| AXON230616P00250000 | 2023-05-10 9:52AM EDT | 250.00 | 49.70 | 55.60 | 57.20 | 0.00 | - | 6 | 0 | 85.69% |
| AXON230616P00260000 | 2023-05-10 9:32AM EDT | 260.00 | 42.50 | 65.00 | 67.60 | 0.00 | - | 1 | 0 | 92.77% |
| AXON230616P00270000 | 2023-05-10 10:09AM EDT | 270.00 | 75.40 | 75.70 | 77.20 | 0.00 | - | 1 | 0 | 107.13% |
| AXON230616P00280000 | 2023-05-10 9:39AM EDT | 280.00 | 76.51 | 86.00 | 88.10 | 0.00 | - | 6 | 0 | 132.13% |
| AXON230616P00290000 | 2023-05-10 9:45AM EDT | 290.00 | 85.80 | 95.60 | 98.50 | 0.00 | - | 7 | 0 | 141.55% |
| AXON230616P00310000 | 2023-05-10 9:32AM EDT | 310.00 | 92.50 | 115.50 | 118.10 | 0.00 | - | - | 0 | 152.49% |
| AXON230616P00320000 | 2023-05-10 9:45AM EDT | 320.00 | 115.90 | 126.00 | 128.20 | 0.00 | - | - | 0 | 168.55% |
| AXON230616P00330000 | 2023-05-10 9:32AM EDT | 330.00 | 109.50 | 135.20 | 138.20 | 0.00 | - | - | 0 | 164.94% |
