Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.265,64 +449,72 (+1,19%) Gold
2.332,70 +29,80 (+1,29%) EUR/USD
1,0712 +0,0040 (+0,38%) Bitcoin EUR
54.567,25 -1.296,84 (-2,32%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:18PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250117C00100000 | 2023-11-08 4:26PM EDT | 100.00 | 137.00 | 141.00 | 145.50 | 0.00 | - | - | 0 | 0.00% |
| AXON250117C00110000 | 2024-01-24 4:18PM EDT | 110.00 | 148.00 | 164.50 | 169.50 | 0.00 | - | - | 3 | 0.00% |
| AXON250117C00130000 | 2023-12-26 10:58AM EDT | 130.00 | 136.95 | 127.00 | 132.00 | 0.00 | - | - | 5 | 0.00% |
| AXON250117C00140000 | 2024-02-08 4:12PM EDT | 140.00 | 136.47 | 178.00 | 182.50 | 0.00 | - | - | 4 | 78.11% |
| AXON250117C00145000 | 2023-12-08 4:17PM EDT | 145.00 | 104.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON250117C00150000 | 2024-04-04 11:43AM EDT | 150.00 | 173.20 | 168.50 | 173.20 | 0.00 | - | 2 | 8 | 74.18% |
| AXON250117C00165000 | 2024-03-05 12:00PM EDT | 165.00 | 158.60 | 153.40 | 156.90 | 0.00 | - | - | 4 | 64.36% |
| AXON250117C00185000 | 2023-12-06 11:26AM EDT | 185.00 | 70.20 | 76.10 | 79.80 | 0.00 | - | 1 | 6 | 0.00% |
| AXON250117C00190000 | 2024-03-01 10:48AM EDT | 190.00 | 128.80 | 132.50 | 137.00 | 0.00 | - | 1 | 8 | 62.54% |
| AXON250117C00195000 | 2023-11-21 3:34PM EDT | 195.00 | 61.95 | 81.10 | 83.90 | 0.00 | - | 1 | 12 | 0.00% |
| AXON250117C00200000 | 2024-04-02 11:47AM EDT | 200.00 | 120.82 | 124.00 | 127.60 | 0.00 | - | 1 | 5 | 59.70% |
| AXON250117C00210000 | 2024-04-25 11:12AM EDT | 210.00 | 106.84 | 115.50 | 119.20 | 0.00 | - | 1 | 8 | 57.65% |
| AXON250117C00220000 | 2024-02-27 11:35AM EDT | 220.00 | 73.69 | 107.00 | 110.80 | 0.00 | - | 242 | 244 | 55.44% |
| AXON250117C00230000 | 2024-04-19 3:09PM EDT | 230.00 | 82.40 | 98.90 | 102.10 | 0.00 | - | 2 | 16 | 53.18% |
| AXON250117C00240000 | 2024-03-13 1:13PM EDT | 240.00 | 89.20 | 89.90 | 91.80 | 0.00 | - | 2 | 25 | 50.38% |
| AXON250117C00250000 | 2024-04-02 2:52PM EDT | 250.00 | 82.50 | 84.10 | 87.40 | 0.00 | - | 1 | 32 | 50.82% |
| AXON250117C00260000 | 2024-04-24 2:00PM EDT | 260.00 | 72.50 | 76.80 | 80.10 | 0.00 | - | 1 | 153 | 51.26% |
| AXON250117C00270000 | 2024-04-26 9:58AM EDT | 270.00 | 66.20 | 70.10 | 72.90 | 0.00 | - | 180 | 304 | 49.56% |
| AXON250117C00280000 | 2024-04-30 11:42AM EDT | 280.00 | 62.50 | 63.20 | 66.30 | 0.00 | - | 5 | 82 | 48.28% |
| AXON250117C00290000 | 2024-04-30 11:42AM EDT | 290.00 | 56.60 | 57.00 | 60.40 | 0.00 | - | 4 | 10 | 47.46% |
| AXON250117C00300000 | 2024-04-30 11:42AM EDT | 300.00 | 51.10 | 52.60 | 54.70 | 0.00 | - | 2 | 51 | 46.56% |
| AXON250117C00310000 | 2024-04-26 3:25PM EDT | 310.00 | 46.00 | 47.40 | 49.20 | 0.00 | - | 1 | 180 | 45.57% |
| AXON250117C00320000 | 2024-04-19 1:44PM EDT | 320.00 | 32.10 | 41.70 | 43.80 | 0.00 | - | 2 | 137 | 44.40% |
| AXON250117C00330000 | 2024-04-18 3:25PM EDT | 330.00 | 29.75 | 37.20 | 39.80 | 0.00 | - | 4 | 25 | 44.27% |
| AXON250117C00340000 | 2024-04-22 10:05AM EDT | 340.00 | 24.40 | 33.60 | 35.30 | 0.00 | - | 1 | 93 | 43.38% |
| AXON250117C00350000 | 2024-04-26 1:51PM EDT | 350.00 | 28.50 | 29.30 | 31.50 | 0.00 | - | 10 | 72 | 42.88% |
| AXON250117C00360000 | 2024-04-23 10:55AM EDT | 360.00 | 21.50 | 26.50 | 28.40 | 0.00 | - | 1 | 59 | 42.77% |
| AXON250117C00370000 | 2024-04-15 2:18PM EDT | 370.00 | 20.41 | 22.50 | 24.80 | 0.00 | - | 1 | 10 | 41.91% |
| AXON250117C00380000 | 2024-04-26 1:24PM EDT | 380.00 | 19.89 | 20.00 | 22.40 | 0.00 | - | 2 | 10 | 41.97% |
| AXON250117C00390000 | 2024-04-24 3:54PM EDT | 390.00 | 15.10 | 18.20 | 19.40 | 0.00 | - | 2 | 84 | 41.18% |
| AXON250117C00400000 | 2024-04-26 1:23PM EDT | 400.00 | 15.57 | 16.00 | 16.90 | 0.00 | - | 2 | 12 | 40.63% |
| AXON250117C00410000 | 2024-04-11 2:54PM EDT | 410.00 | 18.64 | 13.80 | 15.70 | 0.00 | - | 1 | 30 | 41.30% |
| AXON250117C00420000 | 2024-04-22 10:07AM EDT | 420.00 | 8.82 | 12.30 | 13.50 | 0.00 | - | 1 | 16 | 40.63% |
| AXON250117C00430000 | 2024-03-04 10:43AM EDT | 430.00 | 12.87 | 9.80 | 10.80 | 0.00 | - | 3 | 3 | 39.03% |
| AXON250117C00460000 | 2024-03-04 12:00PM EDT | 460.00 | 10.05 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 39.03% |
| AXON250117C00470000 | 2024-03-28 1:34PM EDT | 470.00 | 6.40 | 5.60 | 6.50 | 0.00 | - | 1 | 1 | 38.80% |
| AXON250117C00480000 | 2024-03-08 2:13PM EDT | 480.00 | 6.73 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 39.26% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250117P00100000 | 2024-04-12 3:50PM EDT | 100.00 | 0.60 | 0.00 | 2.30 | 0.00 | - | 1 | 207 | 71.05% |
| AXON250117P00105000 | 2024-01-19 3:09PM EDT | 105.00 | 1.15 | 0.15 | 1.95 | 0.00 | - | 2 | 2 | 67.16% |
| AXON250117P00110000 | 2024-02-12 4:10PM EDT | 110.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | - | 42 | 68.02% |
| AXON250117P00115000 | 2023-12-04 12:40PM EDT | 115.00 | 2.30 | 1.15 | 3.30 | 0.00 | - | 5 | 0 | 71.17% |
| AXON250117P00120000 | 2023-11-03 9:47AM EDT | 120.00 | 4.95 | 2.20 | 4.00 | 0.00 | - | 1 | 1 | 73.41% |
| AXON250117P00130000 | 2024-02-09 2:49PM EDT | 130.00 | 1.69 | 0.20 | 2.10 | 0.00 | - | 1 | 20 | 55.81% |
| AXON250117P00140000 | 2024-02-28 11:53AM EDT | 140.00 | 1.56 | 0.65 | 2.30 | 0.00 | - | 1 | 125 | 53.92% |
| AXON250117P00145000 | 2024-04-10 12:43PM EDT | 145.00 | 2.30 | 0.00 | 3.30 | 0.00 | - | 120 | 131 | 52.94% |
| AXON250117P00150000 | 2024-04-10 12:43PM EDT | 150.00 | 2.32 | 0.00 | 3.50 | 0.00 | - | 193 | 259 | 51.45% |
| AXON250117P00155000 | 2024-03-11 11:30AM EDT | 155.00 | 1.88 | 0.50 | 2.60 | 0.00 | - | 6 | 6 | 53.70% |
| AXON250117P00160000 | 2023-12-29 12:15PM EDT | 160.00 | 5.27 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 58.15% |
| AXON250117P00165000 | 2024-03-18 3:38PM EDT | 165.00 | 2.00 | 0.75 | 3.40 | 0.00 | - | 2 | 0 | 52.74% |
| AXON250117P00170000 | 2024-04-12 1:33PM EDT | 170.00 | 2.00 | 0.20 | 4.20 | 0.00 | - | 1 | 31 | 53.41% |
| AXON250117P00175000 | 2024-03-04 12:02PM EDT | 175.00 | 2.07 | 1.05 | 3.70 | 0.00 | - | 1 | 13 | 49.66% |
| AXON250117P00180000 | 2024-04-29 3:57PM EDT | 180.00 | 2.65 | 0.65 | 4.80 | 0.00 | - | 10 | 95 | 51.03% |
| AXON250117P00185000 | 2024-03-18 10:33AM EDT | 185.00 | 3.12 | 2.80 | 3.60 | 0.00 | - | 6 | 46 | 45.40% |
| AXON250117P00190000 | 2024-04-11 10:10AM EDT | 190.00 | 2.99 | 3.10 | 3.90 | 0.00 | - | 6 | 22 | 44.42% |
| AXON250117P00195000 | 2024-04-19 3:00PM EDT | 195.00 | 4.70 | 3.50 | 4.10 | 0.00 | - | 6 | 27 | 43.12% |
| AXON250117P00200000 | 2024-04-26 1:23PM EDT | 200.00 | 4.45 | 3.90 | 5.20 | 0.00 | - | 2 | 43 | 44.11% |
| AXON250117P00210000 | 2024-04-23 3:36PM EDT | 210.00 | 6.23 | 5.00 | 6.30 | 0.00 | - | 6 | 41 | 42.80% |
| AXON250117P00220000 | 2024-04-25 9:32AM EDT | 220.00 | 7.90 | 6.30 | 7.20 | 0.00 | - | 6 | 85 | 40.79% |
| AXON250117P00230000 | 2024-04-26 9:49AM EDT | 230.00 | 8.70 | 7.70 | 9.60 | 0.00 | - | 2 | 89 | 41.17% |
| AXON250117P00240000 | 2024-04-29 1:51PM EDT | 240.00 | 9.80 | 9.50 | 10.50 | 0.00 | - | 2 | 183 | 38.66% |
| AXON250117P00250000 | 2024-03-13 10:37AM EDT | 250.00 | 12.50 | 11.00 | 11.50 | 0.00 | - | 5 | 289 | 36.19% |
| AXON250117P00260000 | 2024-04-15 10:42AM EDT | 260.00 | 14.96 | 14.10 | 16.30 | 0.00 | - | 5 | 203 | 38.39% |
| AXON250117P00270000 | 2024-04-30 12:54PM EDT | 270.00 | 17.10 | 17.00 | 18.80 | 0.00 | - | 25 | 38 | 37.09% |
| AXON250117P00280000 | 2024-04-30 12:54PM EDT | 280.00 | 20.40 | 20.20 | 21.70 | 0.00 | - | 16 | 169 | 35.91% |
| AXON250117P00290000 | 2024-03-14 12:16PM EDT | 290.00 | 26.00 | 24.90 | 26.10 | 0.00 | - | 30 | 68 | 35.93% |
| AXON250117P00300000 | 2024-03-13 3:07PM EDT | 300.00 | 30.08 | 28.80 | 30.90 | 0.00 | - | 1 | 1 | 35.90% |
| AXON250117P00310000 | 2024-04-15 1:06PM EDT | 310.00 | 34.90 | 32.40 | 34.50 | 0.00 | - | 28 | 49 | 34.30% |
| AXON250117P00320000 | 2024-04-11 3:38PM EDT | 320.00 | 32.32 | 37.30 | 39.40 | 0.00 | - | 1 | 3 | 33.58% |
| AXON250117P00330000 | 2024-04-08 3:17PM EDT | 330.00 | 43.00 | 42.50 | 44.90 | 0.00 | - | 2 | 14 | 33.03% |
| AXON250117P00340000 | 2024-03-25 11:35AM EDT | 340.00 | 46.90 | 52.00 | 55.00 | 0.00 | - | 3 | 32 | 36.48% |
| AXON250117P00350000 | 2024-03-05 11:22AM EDT | 350.00 | 54.80 | 54.20 | 56.40 | 0.00 | - | 21 | 17 | 31.21% |
| AXON250117P00360000 | 2024-03-07 1:31PM EDT | 360.00 | 60.40 | 62.00 | 65.50 | 0.00 | - | 18 | 21 | 33.05% |
