Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.949,67 +133,75 (+0,35%) Gold
2.320,80 +17,90 (+0,78%) EUR/USD
1,0685 +0,0013 (+0,12%) Bitcoin EUR
53.304,91 -3.443,16 (-6,07%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:44AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116C00100000 | 2024-03-22 10:10AM EDT | 100.00 | 227.01 | 203.00 | 207.40 | 0.00 | - | 1 | 14 | 0.00% |
| AXON260116C00110000 | 2024-02-23 4:06PM EDT | 110.00 | 176.23 | 216.00 | 220.50 | 0.00 | - | 1 | 6 | 81.60% |
| AXON260116C00125000 | 2023-12-19 10:42AM EDT | 125.00 | 149.34 | 142.50 | 146.50 | 0.00 | - | 10 | 16 | 0.00% |
| AXON260116C00130000 | 2023-11-06 11:08AM EDT | 130.00 | 109.40 | 120.50 | 124.50 | 0.00 | - | - | 1 | 0.00% |
| AXON260116C00135000 | 2023-11-03 10:04AM EDT | 135.00 | 106.80 | 115.50 | 120.50 | 0.00 | - | 2 | 2 | 0.00% |
| AXON260116C00150000 | 2024-04-22 12:49PM EDT | 150.00 | 162.13 | 179.00 | 184.00 | 0.00 | - | 1 | 2 | 65.33% |
| AXON260116C00160000 | 2023-11-20 3:51PM EDT | 160.00 | 96.20 | 115.50 | 119.50 | 0.00 | - | - | 2 | 0.00% |
| AXON260116C00170000 | 2023-12-08 11:48AM EDT | 170.00 | 98.19 | 100.50 | 104.50 | 0.00 | - | - | 2 | 0.00% |
| AXON260116C00175000 | 2023-12-19 10:36AM EDT | 175.00 | 111.60 | 105.00 | 108.80 | 0.00 | - | - | 10 | 0.00% |
| AXON260116C00180000 | 2024-03-01 11:45AM EDT | 180.00 | 153.59 | 154.50 | 159.00 | 0.00 | - | 2 | 2 | 58.71% |
| AXON260116C00190000 | 2024-02-06 10:37AM EDT | 190.00 | 100.37 | 147.70 | 154.80 | 0.00 | - | 2 | 2 | 59.41% |
| AXON260116C00195000 | 2023-12-19 1:27PM EDT | 195.00 | 98.30 | 91.80 | 95.30 | 0.00 | - | 10 | 14 | 0.00% |
| AXON260116C00200000 | 2024-03-01 2:24PM EDT | 200.00 | 141.00 | 139.00 | 143.50 | 0.00 | - | 1 | 9 | 55.35% |
| AXON260116C00210000 | 2024-01-19 1:11PM EDT | 210.00 | 83.30 | 96.00 | 100.30 | 0.00 | - | 1 | 23 | 0.00% |
| AXON260116C00220000 | 2024-01-26 4:16PM EDT | 220.00 | 76.65 | 91.10 | 94.30 | 0.00 | - | 1 | 25 | 17.88% |
| AXON260116C00230000 | 2024-02-28 1:14PM EDT | 230.00 | 112.90 | 117.00 | 121.90 | 0.00 | - | 1 | 14 | 51.20% |
| AXON260116C00240000 | 2024-04-25 1:52PM EDT | 240.00 | 109.00 | 111.00 | 115.50 | 0.00 | - | 17 | 22 | 50.53% |
| AXON260116C00250000 | 2024-04-22 11:57AM EDT | 250.00 | 91.00 | 105.00 | 108.70 | 0.00 | - | 6 | 57 | 50.99% |
| AXON260116C00260000 | 2024-04-16 3:01PM EDT | 260.00 | 91.95 | 98.50 | 102.50 | 0.00 | - | 1 | 25 | 50.02% |
| AXON260116C00270000 | 2024-04-26 2:54PM EDT | 270.00 | 93.40 | 92.50 | 96.50 | 0.00 | - | 1 | 10 | 49.09% |
| AXON260116C00280000 | 2024-04-26 9:48AM EDT | 280.00 | 85.00 | 86.50 | 91.00 | 0.00 | - | 1 | 14 | 48.40% |
| AXON260116C00290000 | 2024-03-25 2:32PM EDT | 290.00 | 85.80 | 74.00 | 77.90 | 0.00 | - | 2 | 28 | 42.52% |
| AXON260116C00300000 | 2024-04-30 3:03PM EDT | 300.00 | 79.40 | 76.10 | 79.80 | 0.00 | - | 1 | 23 | 46.58% |
| AXON260116C00310000 | 2024-03-27 11:25AM EDT | 310.00 | 74.30 | 69.50 | 72.10 | 0.00 | - | 1 | 22 | 44.17% |
| AXON260116C00320000 | 2024-04-29 3:11PM EDT | 320.00 | 66.23 | 66.60 | 70.00 | 0.00 | - | 8 | 38 | 45.25% |
| AXON260116C00330000 | 2024-04-15 10:43AM EDT | 330.00 | 61.96 | 62.00 | 65.90 | 0.00 | - | 1 | 32 | 44.93% |
| AXON260116C00340000 | 2024-04-23 12:49PM EDT | 340.00 | 52.15 | 57.60 | 61.80 | 0.00 | - | 4 | 20 | 44.50% |
| AXON260116C00350000 | 2024-04-30 10:46AM EDT | 350.00 | 54.55 | 53.50 | 58.00 | 0.00 | - | 2 | 18 | 44.14% |
| AXON260116C00360000 | 2024-04-30 10:46AM EDT | 360.00 | 50.95 | 50.10 | 54.00 | 0.00 | - | 2 | 106 | 43.56% |
| AXON260116C00370000 | 2024-04-16 3:31PM EDT | 370.00 | 43.00 | 46.10 | 49.60 | 0.00 | - | 4 | 22 | 42.64% |
| AXON260116C00380000 | 2024-04-17 12:46PM EDT | 380.00 | 37.90 | 43.00 | 46.50 | 0.00 | - | 1 | 6 | 42.40% |
| AXON260116C00390000 | 2024-04-19 11:06AM EDT | 390.00 | 33.20 | 39.90 | 43.10 | 0.00 | - | 2 | 16 | 41.89% |
| AXON260116C00400000 | 2024-04-17 12:07PM EDT | 400.00 | 33.10 | 37.30 | 40.50 | 0.00 | - | 10 | 86 | 41.78% |
| AXON260116C00410000 | 2024-04-17 1:35PM EDT | 410.00 | 32.60 | 34.70 | 38.10 | 0.00 | - | 1 | 2 | 41.70% |
| AXON260116C00430000 | 2024-04-12 12:51PM EDT | 430.00 | 33.30 | 29.80 | 32.90 | 0.00 | - | 9 | 10 | 41.02% |
| AXON260116C00470000 | 2024-03-12 12:04PM EDT | 470.00 | 22.05 | 23.20 | 26.30 | 0.00 | - | - | 1 | 41.22% |
| AXON260116C00480000 | 2024-04-30 1:30PM EDT | 480.00 | 23.40 | 20.30 | 24.40 | 0.00 | - | 1 | 2 | 40.93% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116P00100000 | 2023-11-22 4:08PM EDT | 100.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | - | 2 | 53.14% |
| AXON260116P00105000 | 2024-01-25 12:03PM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 2 | 2 | 53.42% |
| AXON260116P00120000 | 2023-11-13 4:59PM EDT | 120.00 | 7.95 | 4.30 | 8.00 | 0.00 | - | 8 | 8 | 56.12% |
| AXON260116P00125000 | 2024-03-04 4:29PM EDT | 125.00 | 2.80 | 1.35 | 4.30 | 0.00 | - | 4 | 429 | 49.24% |
| AXON260116P00130000 | 2024-01-19 1:30PM EDT | 130.00 | 5.70 | 4.50 | 6.30 | 0.00 | - | 7 | 7 | 50.20% |
| AXON260116P00135000 | 2024-03-11 11:33AM EDT | 135.00 | 4.51 | 1.40 | 4.30 | 0.00 | - | 15 | 15 | 45.59% |
| AXON260116P00140000 | 2023-11-14 10:57AM EDT | 140.00 | 10.80 | 7.30 | 9.10 | 0.00 | - | 2 | 10 | 52.35% |
| AXON260116P00145000 | 2024-04-10 3:00PM EDT | 145.00 | 3.70 | 1.50 | 6.50 | 0.00 | - | 20 | 75 | 47.11% |
| AXON260116P00150000 | 2024-04-19 9:49AM EDT | 150.00 | 5.00 | 2.00 | 6.10 | 0.00 | - | 1 | 28 | 44.55% |
| AXON260116P00155000 | 2024-03-12 3:33PM EDT | 155.00 | 4.75 | 2.85 | 5.70 | 0.00 | - | 4 | 5 | 42.08% |
| AXON260116P00160000 | 2024-02-28 2:39PM EDT | 160.00 | 5.60 | 4.60 | 6.80 | 0.00 | - | 2 | 61 | 42.57% |
| AXON260116P00165000 | 2024-03-04 2:08PM EDT | 165.00 | 5.60 | 4.50 | 7.40 | 0.00 | - | 1 | 100 | 42.01% |
| AXON260116P00170000 | 2024-03-04 1:58PM EDT | 170.00 | 6.10 | 5.00 | 7.90 | 0.00 | - | 1 | 6 | 41.25% |
| AXON260116P00175000 | 2024-04-24 10:30AM EDT | 175.00 | 7.05 | 6.60 | 8.90 | 0.00 | - | 6 | 10 | 41.22% |
| AXON260116P00180000 | 2024-04-16 2:32PM EDT | 180.00 | 8.70 | 7.10 | 9.40 | 0.00 | - | 8 | 33 | 40.38% |
| AXON260116P00185000 | 2024-03-11 11:26AM EDT | 185.00 | 9.55 | 6.50 | 8.20 | 0.00 | - | 7 | 26 | 37.11% |
| AXON260116P00190000 | 2024-03-04 1:54PM EDT | 190.00 | 8.49 | 8.20 | 9.90 | 0.00 | - | 13 | 18 | 37.99% |
| AXON260116P00195000 | 2024-04-11 10:10AM EDT | 195.00 | 8.54 | 9.80 | 11.30 | 0.00 | - | 6 | 100 | 38.28% |
| AXON260116P00200000 | 2024-04-19 11:18AM EDT | 200.00 | 12.82 | 10.50 | 13.40 | 0.00 | - | 1 | 60 | 39.25% |
| AXON260116P00210000 | 2024-03-04 11:07AM EDT | 210.00 | 12.30 | 11.60 | 13.50 | 0.00 | - | 1 | 21 | 36.31% |
| AXON260116P00220000 | 2024-04-24 10:30AM EDT | 220.00 | 15.05 | 14.10 | 17.50 | 0.00 | - | 6 | 10 | 37.37% |
| AXON260116P00230000 | 2024-04-05 10:12AM EDT | 230.00 | 17.10 | 17.20 | 19.20 | 0.00 | - | 1 | 8 | 35.88% |
| AXON260116P00240000 | 2024-02-05 12:27PM EDT | 240.00 | 33.70 | 18.30 | 20.40 | 0.00 | - | 3 | 23 | 33.89% |
| AXON260116P00250000 | 2024-04-17 2:29PM EDT | 250.00 | 25.24 | 21.10 | 25.50 | 0.00 | - | 2 | 85 | 34.99% |
| AXON260116P00260000 | 2023-12-07 12:04PM EDT | 260.00 | 51.80 | 48.10 | 51.40 | 0.00 | - | 1 | 1 | 51.06% |
| AXON260116P00270000 | 2024-04-16 2:32PM EDT | 270.00 | 32.00 | 29.00 | 32.00 | 0.00 | - | 1 | 9 | 33.47% |
| AXON260116P00280000 | 2024-04-17 1:36PM EDT | 280.00 | 37.70 | 32.80 | 35.50 | 0.00 | - | 1 | 7 | 32.65% |
| AXON260116P00290000 | 2024-04-30 10:38AM EDT | 290.00 | 37.50 | 36.90 | 39.50 | 0.00 | - | 1 | 1 | 31.99% |
| AXON260116P00300000 | 2024-04-15 3:11PM EDT | 300.00 | 42.80 | 41.30 | 44.00 | 0.00 | - | 2 | 8 | 31.49% |
| AXON260116P00310000 | 2024-04-30 10:38AM EDT | 310.00 | 46.50 | 45.80 | 48.50 | 0.00 | - | 1 | 32 | 30.81% |
| AXON260116P00320000 | 2024-04-17 12:40PM EDT | 320.00 | 56.70 | 50.60 | 53.50 | 0.00 | - | 1 | 16 | 30.27% |
| AXON260116P00330000 | 2024-04-16 3:04PM EDT | 330.00 | 60.50 | 56.00 | 58.50 | 0.00 | - | 9 | 16 | 29.55% |
| AXON260116P00340000 | 2024-04-19 2:06PM EDT | 340.00 | 70.40 | 60.30 | 65.00 | 0.00 | - | 2 | 16 | 29.58% |
| AXON260116P00350000 | 2024-04-17 1:36PM EDT | 350.00 | 75.50 | 66.40 | 70.00 | 0.00 | - | 1 | 92 | 28.51% |
| AXON260116P00360000 | 2024-04-11 1:56PM EDT | 360.00 | 69.00 | 72.10 | 76.50 | 0.00 | - | 1 | 19 | 28.19% |
| AXON260116P00480000 | 2024-04-18 9:30AM EDT | 480.00 | 179.60 | 168.60 | 172.50 | 0.00 | - | - | 1 | 24.35% |
