Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.320,34 +504,42 (+1,33%) Gold
2.333,30 +30,40 (+1,32%) EUR/USD
1,0712 +0,0040 (+0,37%) Bitcoin EUR
54.387,09 -1.559,88 (-2,79%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:26PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240719C00210000 | 2024-02-26 1:51PM EDT | 210.00 | 72.52 | 107.80 | 111.50 | 0.00 | - | 1 | 1 | 82.81% |
| AXON240719C00240000 | 2024-04-22 2:43PM EDT | 240.00 | 62.53 | 76.60 | 79.40 | 0.00 | - | 1 | 3 | 56.82% |
| AXON240719C00250000 | 2024-03-01 3:53PM EDT | 250.00 | 70.77 | 68.40 | 72.00 | 0.00 | - | 2 | 4 | 56.82% |
| AXON240719C00260000 | 2024-04-18 2:12PM EDT | 260.00 | 49.25 | 58.70 | 62.00 | 0.00 | - | 1 | 6 | 50.62% |
| AXON240719C00270000 | 2024-05-01 9:48AM EDT | 270.00 | 50.83 | 50.80 | 53.80 | -9.27 | -15.42% | 16 | 17 | 51.95% |
| AXON240719C00280000 | 2024-05-01 9:48AM EDT | 280.00 | 43.17 | 43.30 | 46.20 | +8.12 | +23.17% | 16 | 16 | 49.80% |
| AXON240719C00290000 | 2024-04-19 10:50AM EDT | 290.00 | 26.10 | 36.90 | 39.20 | 0.00 | - | 1 | 57 | 48.02% |
| AXON240719C00300000 | 2024-04-26 10:56AM EDT | 300.00 | 29.25 | 30.50 | 32.80 | 0.00 | - | 10 | 97 | 46.47% |
| AXON240719C00310000 | 2024-05-01 2:47PM EDT | 310.00 | 26.60 | 24.90 | 27.10 | +0.50 | +1.92% | 1 | 49 | 45.21% |
| AXON240719C00320000 | 2024-05-01 2:52PM EDT | 320.00 | 21.80 | 19.90 | 21.60 | +2.32 | +11.91% | 2 | 123 | 43.30% |
| AXON240719C00330000 | 2024-05-01 2:58PM EDT | 330.00 | 17.10 | 16.00 | 17.80 | +0.80 | +4.91% | 6 | 42 | 43.29% |
| AXON240719C00340000 | 2024-05-01 2:30PM EDT | 340.00 | 13.20 | 12.50 | 13.90 | +0.40 | +3.12% | 4 | 27 | 42.11% |
| AXON240719C00350000 | 2024-04-30 10:06AM EDT | 350.00 | 9.90 | 9.50 | 10.90 | 0.00 | - | 2 | 114 | 41.53% |
| AXON240719C00360000 | 2024-04-30 10:07AM EDT | 360.00 | 7.70 | 7.30 | 8.40 | 0.00 | - | 2 | 53 | 40.95% |
| AXON240719C00370000 | 2024-04-26 10:45AM EDT | 370.00 | 5.12 | 5.60 | 6.80 | 0.00 | - | 2 | 63 | 41.41% |
| AXON240719C00380000 | 2024-04-18 3:16PM EDT | 380.00 | 3.10 | 4.20 | 5.00 | 0.00 | - | 840 | 830 | 40.53% |
| AXON240719C00390000 | 2024-04-18 2:44PM EDT | 390.00 | 2.37 | 3.20 | 3.80 | 0.00 | - | 1 | 34 | 40.35% |
| AXON240719C00400000 | 2024-04-26 3:19PM EDT | 400.00 | 2.50 | 2.40 | 3.10 | 0.00 | - | 1 | 8 | 41.04% |
| AXON240719C00410000 | 2024-04-22 3:27PM EDT | 410.00 | 0.96 | 1.90 | 3.00 | 0.00 | - | 2 | 2 | 43.49% |
| AXON240719C00430000 | 2024-04-22 3:27PM EDT | 430.00 | 0.67 | 1.00 | 1.65 | 0.00 | - | 2 | 4 | 42.63% |
| AXON240719C00440000 | 2024-04-22 3:27PM EDT | 440.00 | 0.48 | 0.25 | 1.65 | 0.00 | - | 2 | 7 | 44.93% |
| AXON240719C00450000 | 2024-04-16 3:07PM EDT | 450.00 | 0.70 | 0.15 | 2.75 | 0.00 | - | 4 | 5 | 52.60% |
| AXON240719C00460000 | 2024-04-16 3:07PM EDT | 460.00 | 0.57 | 0.10 | 2.60 | 0.00 | - | 2 | 2 | 54.21% |
| AXON240719C00470000 | 2024-04-12 1:59PM EDT | 470.00 | 0.73 | 0.05 | 2.50 | 0.00 | - | 2 | 4 | 55.93% |
| AXON240719C00480000 | 2024-04-12 1:59PM EDT | 480.00 | 0.67 | 0.05 | 2.40 | 0.00 | - | 2 | 4 | 50.54% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240719P00140000 | 2024-04-10 12:43PM EDT | 140.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | - | 100 | 92.92% |
| AXON240719P00160000 | 2024-04-10 12:43PM EDT | 160.00 | 0.56 | 0.00 | 2.40 | 0.00 | - | - | 39 | 79.57% |
| AXON240719P00170000 | 2024-04-10 12:43PM EDT | 170.00 | 0.56 | 0.00 | 1.95 | 0.00 | - | - | 193 | 70.48% |
| AXON240719P00230000 | 2024-03-11 9:30AM EDT | 230.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AXON240719P00240000 | 2024-04-15 10:43AM EDT | 240.00 | 2.25 | 1.85 | 2.45 | 0.00 | - | 5 | 3 | 42.77% |
| AXON240719P00250000 | 2024-05-01 9:47AM EDT | 250.00 | 3.51 | 2.75 | 4.30 | +0.32 | +10.03% | 16 | 33 | 44.50% |
| AXON240719P00260000 | 2024-05-01 2:22PM EDT | 260.00 | 4.61 | 4.10 | 4.70 | -2.19 | -32.21% | 17 | 62 | 40.03% |
| AXON240719P00270000 | 2024-04-24 11:17AM EDT | 270.00 | 7.90 | 5.80 | 7.10 | 0.00 | - | 3 | 25 | 40.53% |
| AXON240719P00280000 | 2024-05-01 2:19PM EDT | 280.00 | 9.15 | 8.10 | 9.10 | -2.55 | -21.79% | 2 | 31 | 38.68% |
| AXON240719P00290000 | 2024-04-25 10:10AM EDT | 290.00 | 11.85 | 10.80 | 12.30 | -4.25 | -26.40% | 1 | 48 | 38.25% |
| AXON240719P00300000 | 2024-04-26 10:47AM EDT | 300.00 | 16.20 | 14.20 | 15.80 | 0.00 | - | 2 | 20 | 37.11% |
| AXON240719P00310000 | 2024-05-01 2:19PM EDT | 310.00 | 20.45 | 19.00 | 19.90 | +0.84 | +4.28% | 1 | 32 | 35.83% |
| AXON240719P00320000 | 2024-05-01 10:19AM EDT | 320.00 | 26.10 | 23.50 | 25.70 | +0.50 | +1.95% | 3 | 22 | 36.22% |
| AXON240719P00330000 | 2024-04-12 12:31PM EDT | 330.00 | 27.80 | 29.50 | 31.70 | 0.00 | - | 2 | 9 | 35.70% |
| AXON240719P00340000 | 2024-03-04 12:10PM EDT | 340.00 | 31.60 | 37.80 | 39.10 | 0.00 | - | 3 | 3 | 36.54% |
| AXON240719P00360000 | 2024-02-27 10:41AM EDT | 360.00 | 93.10 | 49.60 | 51.90 | 0.00 | - | - | 10 | 29.85% |
| AXON240719P00370000 | 2024-02-27 10:41AM EDT | 370.00 | 103.00 | 58.20 | 60.40 | 0.00 | - | - | 1 | 28.68% |
| AXON240719P00400000 | 2024-02-29 12:39PM EDT | 400.00 | 100.19 | 85.00 | 89.20 | 0.00 | - | - | 0 | 31.56% |
| AXON240719P00480000 | 2024-04-16 9:43AM EDT | 480.00 | 183.90 | 165.10 | 168.60 | 0.00 | - | - | 0 | 42.14% |
