Deutsche Märkte öffnen in 8 Stunden 31 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.045,03 -2.476,56 (-4,38%) CMC Crypto 200
1.273,29 -65,78 (-4,91%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240621C00090000 | 2024-03-12 2:10PM EDT | 90.00 | 222.22 | 233.30 | 237.20 | 0.00 | - | 1 | 12 | 315.63% |
| AXON240621C00100000 | 2024-01-08 11:26AM EDT | 100.00 | 150.90 | 168.90 | 173.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621C00110000 | 2023-07-21 9:42AM EDT | 110.00 | 82.79 | 95.10 | 100.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXON240621C00115000 | 2023-07-21 11:11AM EDT | 115.00 | 77.69 | 92.80 | 95.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621C00120000 | 2024-02-22 2:14PM EDT | 120.00 | 153.21 | 196.10 | 200.00 | 0.00 | - | 2 | 3 | 197.08% |
| AXON240621C00130000 | 2023-10-03 3:43PM EDT | 130.00 | 72.33 | 87.00 | 90.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621C00135000 | 2023-09-21 11:56AM EDT | 135.00 | 72.00 | 83.20 | 87.50 | 0.00 | - | - | 1 | 0.00% |
| AXON240621C00145000 | 2023-11-08 11:28AM EDT | 145.00 | 88.00 | 94.50 | 99.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXON240621C00150000 | 2024-04-05 10:51AM EDT | 150.00 | 162.04 | 160.70 | 164.10 | 0.00 | - | 1 | 10 | 100.39% |
| AXON240621C00155000 | 2023-06-12 10:45AM EDT | 155.00 | 59.58 | 56.30 | 58.10 | 0.00 | - | - | 1 | 0.00% |
| AXON240621C00160000 | 2024-03-04 4:35PM EDT | 160.00 | 163.26 | 149.00 | 153.50 | 0.00 | - | 4 | 7 | 108.12% |
| AXON240621C00165000 | 2023-12-07 2:02PM EDT | 165.00 | 77.00 | 83.60 | 87.50 | 0.00 | - | 8 | 10 | 0.00% |
| AXON240621C00175000 | 2023-11-10 3:47PM EDT | 175.00 | 56.26 | 68.40 | 72.30 | 0.00 | - | 14 | 36 | 0.00% |
| AXON240621C00180000 | 2024-03-11 10:49AM EDT | 180.00 | 133.83 | 139.30 | 143.50 | 0.00 | - | 1 | 8 | 141.76% |
| AXON240621C00185000 | 2024-04-30 10:26AM EDT | 185.00 | 130.33 | 126.40 | 129.80 | 0.00 | - | 20 | 21 | 83.45% |
| AXON240621C00190000 | 2024-04-02 10:44AM EDT | 190.00 | 118.50 | 121.40 | 124.80 | 0.00 | - | 1 | 21 | 79.79% |
| AXON240621C00195000 | 2024-03-06 10:52AM EDT | 195.00 | 121.70 | 115.50 | 119.50 | 0.00 | - | 1 | 7 | 69.21% |
| AXON240621C00200000 | 2024-04-24 9:44AM EDT | 200.00 | 109.50 | 111.60 | 115.00 | 0.00 | - | 1 | 122 | 74.65% |
| AXON240621C00210000 | 2024-03-06 1:01PM EDT | 210.00 | 111.16 | 101.10 | 104.30 | 0.00 | - | 1 | 73 | 62.00% |
| AXON240621C00220000 | 2024-04-15 10:40AM EDT | 220.00 | 93.84 | 92.00 | 95.50 | +0.76 | +0.82% | 1 | 141 | 64.49% |
| AXON240621C00230000 | 2024-02-21 10:59AM EDT | 230.00 | 49.00 | 88.50 | 92.00 | 0.00 | - | 2 | 121 | 88.17% |
| AXON240621C00240000 | 2024-04-24 2:26PM EDT | 240.00 | 69.50 | 72.50 | 76.40 | 0.00 | - | 1 | 195 | 55.31% |
| AXON240621C00250000 | 2024-04-19 11:14AM EDT | 250.00 | 49.10 | 63.80 | 67.40 | 0.00 | - | 2 | 446 | 53.92% |
| AXON240621C00260000 | 2024-04-30 2:16PM EDT | 260.00 | 59.10 | 55.10 | 58.60 | 0.00 | - | 2 | 316 | 51.65% |
| AXON240621C00270000 | 2024-04-23 10:05AM EDT | 270.00 | 39.10 | 46.80 | 50.30 | 0.00 | - | 2 | 288 | 55.01% |
| AXON240621C00280000 | 2024-04-23 9:53AM EDT | 280.00 | 30.50 | 39.00 | 42.70 | 0.00 | - | 10 | 204 | 53.20% |
| AXON240621C00290000 | 2024-04-25 3:48PM EDT | 290.00 | 29.70 | 33.00 | 34.80 | 0.00 | - | 10 | 112 | 49.50% |
| AXON240621C00300000 | 2024-05-01 1:02PM EDT | 300.00 | 27.50 | 26.60 | 27.80 | +4.20 | +18.03% | 5 | 357 | 46.80% |
| AXON240621C00310000 | 2024-05-01 3:16PM EDT | 310.00 | 22.25 | 21.00 | 22.20 | -0.25 | -1.11% | 20 | 136 | 45.80% |
| AXON240621C00320000 | 2024-05-01 2:57PM EDT | 320.00 | 18.50 | 16.40 | 17.30 | +0.30 | +1.65% | 9 | 198 | 44.74% |
| AXON240621C00330000 | 2024-05-01 2:59PM EDT | 330.00 | 13.20 | 12.50 | 13.40 | -0.88 | -6.25% | 4 | 335 | 44.28% |
| AXON240621C00340000 | 2024-04-30 10:03AM EDT | 340.00 | 9.90 | 9.40 | 10.10 | 0.00 | - | 5 | 47 | 43.65% |
| AXON240621C00350000 | 2024-05-01 3:16PM EDT | 350.00 | 7.50 | 7.10 | 7.60 | -0.20 | -2.60% | 6 | 176 | 43.44% |
| AXON240621C00360000 | 2024-05-01 1:08PM EDT | 360.00 | 5.20 | 5.20 | 5.70 | -0.30 | -5.45% | 10 | 44 | 43.45% |
| AXON240621C00370000 | 2024-04-23 11:21AM EDT | 370.00 | 2.50 | 3.90 | 4.30 | 0.00 | - | 8 | 43 | 43.71% |
| AXON240621C00380000 | 2024-04-23 11:21AM EDT | 380.00 | 1.80 | 2.85 | 3.30 | 0.00 | - | 152 | 153 | 44.28% |
| AXON240621C00390000 | 2024-04-26 11:44AM EDT | 390.00 | 2.00 | 2.10 | 2.45 | 0.00 | - | 1 | 8 | 44.46% |
| AXON240621C00400000 | 2024-04-23 11:21AM EDT | 400.00 | 1.00 | 1.55 | 1.85 | 0.00 | - | 3 | 22 | 44.87% |
| AXON240621C00410000 | 2024-04-26 1:24PM EDT | 410.00 | 1.20 | 1.15 | 1.50 | 0.00 | - | 1 | 18 | 45.97% |
| AXON240621C00440000 | 2024-03-04 1:14PM EDT | 440.00 | 2.20 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 51.16% |
| AXON240621C00470000 | 2024-05-01 2:05PM EDT | 470.00 | 0.40 | 0.00 | 0.50 | +0.05 | +14.29% | 1 | 14 | 52.15% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240621P00090000 | 2023-11-03 11:47AM EDT | 90.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 127.73% |
| AXON240621P00095000 | 2023-10-17 3:52PM EDT | 95.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | - | 2 | 167.58% |
| AXON240621P00100000 | 2023-12-07 12:17PM EDT | 100.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 1 | 10 | 149.80% |
| AXON240621P00110000 | 2023-11-16 11:57AM EDT | 110.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 1 | 5 | 147.07% |
| AXON240621P00120000 | 2024-03-13 12:33PM EDT | 120.00 | 0.37 | 0.00 | 2.30 | 0.00 | - | 2 | 12 | 135.21% |
| AXON240621P00125000 | 2024-01-12 3:24PM EDT | 125.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 6 | 2 | 109.28% |
| AXON240621P00130000 | 2024-01-12 3:25PM EDT | 130.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 104.88% |
| AXON240621P00135000 | 2024-02-20 1:12PM EDT | 135.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 1 | 5 | 120.36% |
| AXON240621P00140000 | 2024-01-12 3:27PM EDT | 140.00 | 0.87 | 0.05 | 0.75 | 0.00 | - | 7 | 13 | 97.56% |
| AXON240621P00145000 | 2024-01-12 3:27PM EDT | 145.00 | 0.97 | 0.10 | 0.80 | 0.00 | - | 6 | 261 | 95.21% |
| AXON240621P00150000 | 2024-03-07 4:56PM EDT | 150.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 7 | 66 | 90.58% |
| AXON240621P00155000 | 2024-03-15 9:30AM EDT | 155.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 80.76% |
| AXON240621P00160000 | 2024-04-15 10:33AM EDT | 160.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 4 | 52 | 98.63% |
| AXON240621P00165000 | 2024-04-10 12:43PM EDT | 165.00 | 0.41 | 0.00 | 2.45 | 0.00 | - | 80 | 96 | 94.97% |
| AXON240621P00170000 | 2024-04-17 3:35PM EDT | 170.00 | 0.58 | 0.10 | 0.70 | 0.00 | - | 25 | 299 | 75.73% |
| AXON240621P00175000 | 2024-04-22 9:30AM EDT | 175.00 | 0.76 | 0.10 | 1.25 | 0.00 | - | 1 | 56 | 78.56% |
| AXON240621P00180000 | 2024-04-19 3:33PM EDT | 180.00 | 0.48 | 0.10 | 2.55 | 0.00 | - | 6 | 118 | 84.79% |
| AXON240621P00185000 | 2024-04-26 11:30AM EDT | 185.00 | 0.32 | 0.00 | 2.30 | 0.00 | - | 1 | 18 | 78.96% |
| AXON240621P00190000 | 2024-03-13 3:47PM EDT | 190.00 | 0.32 | 0.00 | 1.95 | 0.00 | - | 2 | 74 | 73.17% |
| AXON240621P00195000 | 2024-04-26 11:30AM EDT | 195.00 | 0.50 | 0.50 | 2.65 | 0.00 | - | 3 | 325 | 76.71% |
| AXON240621P00200000 | 2024-04-26 11:30AM EDT | 200.00 | 0.53 | 0.50 | 2.75 | 0.00 | - | 2 | 154 | 73.68% |
| AXON240621P00210000 | 2024-04-29 10:20AM EDT | 210.00 | 0.75 | 0.30 | 2.90 | 0.00 | - | 2 | 218 | 66.63% |
| AXON240621P00220000 | 2024-04-25 9:32AM EDT | 220.00 | 1.44 | 0.35 | 2.80 | 0.00 | - | 1 | 140 | 59.88% |
| AXON240621P00230000 | 2024-04-22 11:16AM EDT | 230.00 | 1.83 | 0.50 | 2.85 | 0.00 | - | 2 | 199 | 54.32% |
| AXON240621P00240000 | 2024-04-22 11:23AM EDT | 240.00 | 3.00 | 1.40 | 2.10 | 0.00 | - | 10 | 155 | 50.88% |
| AXON240621P00250000 | 2024-04-30 3:37PM EDT | 250.00 | 2.45 | 2.10 | 2.90 | 0.00 | - | 1 | 746 | 48.78% |
| AXON240621P00260000 | 2024-05-01 10:28AM EDT | 260.00 | 3.55 | 3.20 | 4.10 | +0.02 | +0.57% | 1 | 191 | 47.24% |
| AXON240621P00270000 | 2024-04-26 10:00AM EDT | 270.00 | 5.50 | 4.80 | 5.90 | 0.00 | - | 2 | 180 | 46.39% |
| AXON240621P00280000 | 2024-04-30 11:58AM EDT | 280.00 | 7.00 | 7.00 | 8.20 | 0.00 | - | 1 | 547 | 45.40% |
| AXON240621P00290000 | 2024-04-29 3:03PM EDT | 290.00 | 10.10 | 10.00 | 11.20 | 0.00 | - | 1 | 116 | 44.62% |
| AXON240621P00300000 | 2024-04-29 10:52AM EDT | 300.00 | 13.70 | 13.50 | 14.40 | 0.00 | - | 5 | 232 | 42.72% |
| AXON240621P00310000 | 2024-05-01 10:53AM EDT | 310.00 | 19.00 | 17.70 | 18.80 | +0.20 | +1.06% | 1 | 94 | 41.88% |
| AXON240621P00320000 | 2024-05-01 3:29PM EDT | 320.00 | 22.60 | 23.10 | 24.00 | -1.80 | -7.38% | 10 | 115 | 41.05% |
| AXON240621P00330000 | 2024-05-01 11:21AM EDT | 330.00 | 29.60 | 29.20 | 30.30 | -1.10 | -3.58% | 1 | 62 | 40.91% |
| AXON240621P00340000 | 2024-03-06 12:15PM EDT | 340.00 | 33.81 | 36.50 | 38.50 | 0.00 | - | 1 | 1 | 43.59% |
| AXON240621P00400000 | 2024-04-24 9:30AM EDT | 400.00 | 93.80 | 87.20 | 91.40 | 0.00 | - | 1 | 1 | 50.46% |
