Deutsche Märkte öffnen in 8 Stunden 15 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.012,49 -2.614,91 (-4,62%) CMC Crypto 200
1.272,50 -66,56 (-4,97%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON241220C00090000 | 2024-04-23 12:25PM EDT | 90.00 | 213.55 | 222.70 | 227.30 | 0.00 | - | 2 | 132 | 100.85% |
| AXON241220C00100000 | 2024-03-14 3:41PM EDT | 100.00 | 209.60 | 212.50 | 217.30 | 0.00 | - | 1 | 7 | 92.22% |
| AXON241220C00110000 | 2023-08-14 11:11AM EDT | 110.00 | 111.83 | 108.50 | 113.50 | 0.00 | - | - | 10 | 0.00% |
| AXON241220C00120000 | 2024-04-10 2:45PM EDT | 120.00 | 203.88 | 194.00 | 198.50 | 0.00 | - | 1 | 1 | 85.28% |
| AXON241220C00125000 | 2023-11-10 10:30AM EDT | 125.00 | 103.70 | 118.50 | 123.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON241220C00130000 | 2024-04-10 2:45PM EDT | 130.00 | 194.08 | 184.50 | 189.00 | 0.00 | - | 1 | 6 | 81.01% |
| AXON241220C00140000 | 2024-01-18 10:52AM EDT | 140.00 | 120.70 | 135.50 | 140.40 | 0.00 | - | 3 | 8 | 0.00% |
| AXON241220C00145000 | 2023-11-17 1:26PM EDT | 145.00 | 93.40 | 119.00 | 123.50 | 0.00 | - | 2 | 2 | 0.00% |
| AXON241220C00150000 | 2024-04-04 12:09PM EDT | 150.00 | 172.00 | 165.50 | 170.00 | 0.00 | - | 3 | 10 | 72.91% |
| AXON241220C00160000 | 2024-03-07 1:09PM EDT | 160.00 | 162.41 | 155.10 | 159.80 | 0.00 | - | 3 | 4 | 66.57% |
| AXON241220C00165000 | 2023-11-29 2:14PM EDT | 165.00 | 78.00 | 105.70 | 107.80 | 0.00 | - | 2 | 3 | 0.00% |
| AXON241220C00170000 | 2023-09-26 10:37AM EDT | 170.00 | 50.00 | 59.50 | 64.40 | 0.00 | - | 1 | 1 | 0.00% |
| AXON241220C00175000 | 2023-08-09 9:31AM EDT | 175.00 | 60.00 | 67.30 | 69.40 | 0.00 | - | - | 2 | 0.00% |
| AXON241220C00180000 | 2024-01-05 3:17PM EDT | 180.00 | 82.52 | 88.80 | 92.70 | 0.00 | - | 1 | 67 | 0.00% |
| AXON241220C00185000 | 2024-01-16 1:00PM EDT | 185.00 | 79.59 | 99.90 | 104.00 | 0.00 | - | 1 | 12 | 0.00% |
| AXON241220C00190000 | 2024-04-30 10:26AM EDT | 190.00 | 133.06 | 129.30 | 133.50 | 0.00 | - | 3 | 82 | 61.74% |
| AXON241220C00195000 | 2024-04-19 3:16PM EDT | 195.00 | 109.30 | 124.80 | 128.50 | 0.00 | - | 2 | 15 | 59.83% |
| AXON241220C00200000 | 2024-04-23 12:10PM EDT | 200.00 | 111.00 | 120.40 | 123.90 | 0.00 | - | 2 | 100 | 58.45% |
| AXON241220C00210000 | 2024-01-17 12:39PM EDT | 210.00 | 63.30 | 77.00 | 81.30 | 0.00 | - | 2 | 23 | 0.00% |
| AXON241220C00220000 | 2024-03-15 12:03PM EDT | 220.00 | 105.20 | 103.40 | 106.20 | 0.00 | - | 3 | 109 | 53.85% |
| AXON241220C00230000 | 2024-03-11 10:49AM EDT | 230.00 | 98.33 | 103.10 | 105.50 | 0.00 | - | 1 | 23 | 63.57% |
| AXON241220C00240000 | 2024-02-28 10:30AM EDT | 240.00 | 65.00 | 89.90 | 92.20 | 0.00 | - | 2 | 2,316 | 53.85% |
| AXON241220C00250000 | 2024-03-22 12:05PM EDT | 250.00 | 85.17 | 66.20 | 68.90 | 0.00 | - | 1 | 93 | 31.38% |
| AXON241220C00260000 | 2024-03-22 12:05PM EDT | 260.00 | 78.23 | 59.10 | 62.10 | 0.00 | - | 1 | 60 | 32.36% |
| AXON241220C00270000 | 2024-03-15 3:51PM EDT | 270.00 | 66.40 | 66.60 | 69.10 | 0.00 | - | 1 | 171 | 49.17% |
| AXON241220C00280000 | 2024-04-26 3:27PM EDT | 280.00 | 60.20 | 59.30 | 62.30 | 0.00 | - | 1 | 229 | 47.69% |
| AXON241220C00290000 | 2024-04-19 1:39PM EDT | 290.00 | 44.25 | 54.10 | 56.20 | 0.00 | - | 1 | 115 | 46.69% |
| AXON241220C00300000 | 2024-04-30 2:22PM EDT | 300.00 | 50.20 | 48.50 | 50.60 | 0.00 | - | 38 | 115 | 45.89% |
| AXON241220C00310000 | 2024-04-19 12:12PM EDT | 310.00 | 33.00 | 42.50 | 45.20 | 0.00 | - | 55 | 45 | 44.97% |
| AXON241220C00320000 | 2024-04-24 10:02AM EDT | 320.00 | 36.20 | 38.70 | 40.10 | 0.00 | - | 1 | 76 | 44.03% |
| AXON241220C00330000 | 2024-04-22 9:52AM EDT | 330.00 | 27.90 | 33.50 | 36.20 | 0.00 | - | 2 | 10 | 43.96% |
| AXON241220C00340000 | 2024-04-22 12:48PM EDT | 340.00 | 22.07 | 30.10 | 32.10 | 0.00 | - | 1 | 70 | 43.37% |
| AXON241220C00350000 | 2024-04-23 10:01AM EDT | 350.00 | 22.00 | 26.50 | 28.00 | 0.00 | - | 1 | 31 | 42.46% |
| AXON241220C00360000 | 2024-04-22 12:29PM EDT | 360.00 | 16.80 | 22.70 | 25.10 | 0.00 | - | 1 | 9 | 42.46% |
| AXON241220C00370000 | 2024-04-23 9:56AM EDT | 370.00 | 16.50 | 20.50 | 22.10 | 0.00 | - | 1 | 44 | 42.06% |
| AXON241220C00380000 | 2024-04-11 3:11PM EDT | 380.00 | 24.30 | 18.10 | 19.80 | 0.00 | - | - | 102 | 42.13% |
| AXON241220C00410000 | 2024-04-26 9:46AM EDT | 410.00 | 11.70 | 11.80 | 13.50 | 0.00 | - | 1 | 5 | 41.47% |
| AXON241220C00420000 | 2024-04-12 11:05AM EDT | 420.00 | 12.91 | 10.20 | 11.90 | 0.00 | - | 1 | 1 | 41.36% |
| AXON241220C00460000 | 2024-04-22 3:53PM EDT | 460.00 | 4.10 | 5.90 | 8.00 | 0.00 | - | 1 | 18 | 42.49% |
| AXON241220C00470000 | 2024-04-12 12:03PM EDT | 470.00 | 6.60 | 5.10 | 6.60 | 0.00 | - | 1 | 1 | 41.60% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON241220P00090000 | 2023-12-27 10:30AM EDT | 90.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 79.61% |
| AXON241220P00095000 | 2024-01-17 1:45PM EDT | 95.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 79.27% |
| AXON241220P00100000 | 2024-03-08 10:30AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 312 | 63.23% |
| AXON241220P00110000 | 2024-03-12 3:27PM EDT | 110.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 4 | 47 | 69.58% |
| AXON241220P00115000 | 2023-08-04 3:02PM EDT | 115.00 | 7.90 | 2.45 | 4.20 | 0.00 | - | 5 | 5 | 81.80% |
| AXON241220P00120000 | 2024-02-29 12:02PM EDT | 120.00 | 0.45 | 0.15 | 2.40 | 0.00 | - | 1 | 104 | 64.89% |
| AXON241220P00125000 | 2023-12-28 4:42PM EDT | 125.00 | 1.90 | 0.00 | 2.95 | 0.00 | - | 2 | 1 | 64.03% |
| AXON241220P00130000 | 2023-12-21 12:01PM EDT | 130.00 | 1.85 | 1.15 | 2.65 | 0.00 | - | 1 | 12 | 64.59% |
| AXON241220P00135000 | 2023-10-30 1:17PM EDT | 135.00 | 8.60 | 2.55 | 4.60 | 0.00 | - | 1 | 110 | 71.16% |
| AXON241220P00140000 | 2024-02-15 11:22AM EDT | 140.00 | 2.10 | 0.00 | 2.60 | 0.00 | - | 2 | 12 | 55.51% |
| AXON241220P00145000 | 2024-04-10 12:43PM EDT | 145.00 | 2.24 | 0.00 | 3.10 | 0.00 | - | 120 | 227 | 55.10% |
| AXON241220P00150000 | 2024-04-10 12:43PM EDT | 150.00 | 2.25 | 0.00 | 3.20 | 0.00 | - | 193 | 212 | 53.26% |
| AXON241220P00155000 | 2023-12-19 3:05PM EDT | 155.00 | 4.05 | 3.60 | 4.00 | 0.00 | - | 10 | 38 | 61.77% |
| AXON241220P00160000 | 2024-02-23 4:53PM EDT | 160.00 | 3.00 | 0.00 | 3.30 | 0.00 | - | 1 | 37 | 57.39% |
| AXON241220P00165000 | 2023-12-19 10:50AM EDT | 165.00 | 5.58 | 4.70 | 5.10 | 0.00 | - | 5 | 21 | 60.93% |
| AXON241220P00170000 | 2024-03-22 2:16PM EDT | 170.00 | 1.55 | 1.55 | 4.20 | 0.00 | - | 5 | 63 | 51.25% |
| AXON241220P00175000 | 2024-04-23 3:08PM EDT | 175.00 | 2.68 | 0.20 | 4.10 | 0.00 | - | 6 | 2,279 | 53.66% |
| AXON241220P00180000 | 2024-02-28 1:55PM EDT | 180.00 | 2.50 | 0.10 | 4.10 | 0.00 | - | 7 | 30 | 51.50% |
| AXON241220P00185000 | 2024-04-24 3:50PM EDT | 185.00 | 2.75 | 0.60 | 3.30 | 0.00 | - | 2 | 61 | 46.72% |
| AXON241220P00190000 | 2024-04-16 10:02AM EDT | 190.00 | 3.50 | 1.40 | 4.20 | 0.00 | - | 2 | 63 | 47.64% |
| AXON241220P00195000 | 2024-05-01 10:23AM EDT | 195.00 | 3.40 | 2.90 | 5.00 | -0.85 | -20.00% | 2 | 1,028 | 47.89% |
| AXON241220P00200000 | 2024-04-29 2:51PM EDT | 200.00 | 3.70 | 3.40 | 4.00 | 0.00 | - | 1 | 45 | 43.07% |
| AXON241220P00210000 | 2024-04-23 3:43PM EDT | 210.00 | 5.30 | 4.50 | 5.00 | 0.00 | - | 6 | 65 | 41.88% |
| AXON241220P00220000 | 2024-04-15 11:46AM EDT | 220.00 | 6.00 | 5.70 | 7.10 | 0.00 | - | 1 | 86 | 42.62% |
| AXON241220P00230000 | 2024-04-29 11:16AM EDT | 230.00 | 7.30 | 6.70 | 9.00 | 0.00 | - | 1 | 39 | 42.15% |
| AXON241220P00240000 | 2023-12-27 1:11PM EDT | 240.00 | 23.90 | 22.50 | 23.70 | 0.00 | - | 2 | 27 | 58.90% |
| AXON241220P00250000 | 2024-04-22 10:08AM EDT | 250.00 | 14.16 | 10.90 | 13.40 | 0.00 | - | 1 | 43 | 40.65% |
| AXON241220P00260000 | 2024-03-19 2:16PM EDT | 260.00 | 13.96 | 16.20 | 17.60 | 0.00 | - | 2 | 82 | 41.88% |
| AXON241220P00270000 | 2024-04-26 10:05AM EDT | 270.00 | 17.30 | 16.40 | 18.30 | 0.00 | - | 1 | 187 | 38.18% |
| AXON241220P00280000 | 2024-04-30 12:59PM EDT | 280.00 | 19.10 | 19.60 | 21.80 | 0.00 | - | 1 | 60 | 37.62% |
| AXON241220P00290000 | 2024-01-22 11:10AM EDT | 290.00 | 45.00 | 44.80 | 47.50 | 0.00 | - | - | 3 | 59.16% |
| AXON241220P00300000 | 2024-04-30 1:15PM EDT | 300.00 | 27.00 | 27.40 | 29.60 | 0.00 | - | 3 | 76 | 36.06% |
| AXON241220P00310000 | 2024-02-29 10:43AM EDT | 310.00 | 33.35 | 29.70 | 32.60 | 0.00 | - | - | 31 | 33.74% |
| AXON241220P00320000 | 2024-04-24 3:58PM EDT | 320.00 | 41.75 | 36.90 | 39.20 | 0.00 | - | 70 | 176 | 34.65% |
| AXON241220P00330000 | 2024-04-12 2:59PM EDT | 330.00 | 43.00 | 42.40 | 44.90 | 0.00 | - | 5 | 51 | 34.20% |
| AXON241220P00340000 | 2024-04-12 2:59PM EDT | 340.00 | 48.90 | 48.00 | 51.50 | 0.00 | - | 5 | 21 | 34.24% |
| AXON241220P00350000 | 2024-03-04 4:25PM EDT | 350.00 | 49.50 | 54.50 | 57.80 | 0.00 | - | 7 | 7 | 33.57% |
| AXON241220P00390000 | 2024-03-27 10:02AM EDT | 390.00 | 80.50 | 86.00 | 88.80 | 0.00 | - | 5 | 5 | 33.40% |
| AXON241220P00420000 | 2024-04-10 11:44AM EDT | 420.00 | 106.10 | 110.50 | 113.60 | 0.00 | - | 7 | 8 | 31.38% |
