Deutsche Märkte öffnen in 3 Stunden 41 Minuten

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
301,56+7,76 (+2,64%)
Börsenschluss: 04:00PM EDT
304,99 +3,43 (+1,14%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AXON260116C001000002024-03-22 10:10AM EDT100.00227.01203.00207.400.00-11456.09%
AXON260116C001100002024-02-23 4:06PM EDT110.00176.23216.00220.500.00-1699.40%
AXON260116C001250002023-12-19 10:42AM EDT125.00149.34142.50146.500.00-10160.00%
AXON260116C001300002023-11-06 11:08AM EDT130.00109.40120.50124.500.00--10.00%
AXON260116C001350002023-11-03 10:04AM EDT135.00106.80115.50120.500.00-220.00%
AXON260116C001500002024-04-22 12:49PM EDT150.00162.13168.50172.900.00-1263.57%
AXON260116C001600002023-11-20 3:51PM EDT160.0096.20115.50119.500.00--20.00%
AXON260116C001700002023-12-08 11:48AM EDT170.0098.19100.50104.500.00--20.00%
AXON260116C001750002023-12-19 10:36AM EDT175.00111.60105.00108.800.00--100.00%
AXON260116C001800002024-03-01 11:45AM EDT180.00153.59154.50159.000.00-2268.52%
AXON260116C001900002024-02-06 10:37AM EDT190.00100.37147.70154.800.00-2268.38%
AXON260116C001950002023-12-19 1:27PM EDT195.0098.3091.8095.300.00-10140.00%
AXON260116C002000002024-03-01 2:24PM EDT200.00141.00139.00143.500.00-1963.75%
AXON260116C002100002024-01-19 1:11PM EDT210.0083.3096.00100.300.00-12328.96%
AXON260116C002200002024-01-26 4:16PM EDT220.0076.6591.1094.300.00-12530.60%
AXON260116C002300002024-02-28 1:14PM EDT230.00112.90117.00121.900.00-11457.95%
AXON260116C002400002024-03-12 3:50PM EDT240.00112.74121.70125.700.00-52265.17%
AXON260116C002500002024-04-22 11:57AM EDT250.0091.0095.0099.400.00-65749.76%
AXON260116C002600002024-04-16 3:01PM EDT260.0091.9589.3093.100.00-12548.60%
AXON260116C002700002024-03-27 11:25AM EDT270.0096.0083.5087.500.00-11047.84%
AXON260116C002800002024-04-18 10:44AM EDT280.0082.5978.0082.500.00-11447.37%
AXON260116C002900002024-03-25 2:32PM EDT290.0085.8072.6077.500.00-22846.78%
AXON260116C003000002024-04-23 12:25PM EDT300.0068.5568.0071.90+1.05+1.56%22345.67%
AXON260116C003100002024-03-27 11:25AM EDT310.0074.3063.1066.700.00-12244.73%
AXON260116C003200002024-03-27 12:32PM EDT320.0069.6058.6061.600.00-24143.74%
AXON260116C003300002024-04-15 10:43AM EDT330.0061.9655.0058.400.00-13243.85%
AXON260116C003400002024-04-23 12:48PM EDT340.0052.1551.0054.00-10.22-16.39%41943.09%
AXON260116C003500002024-04-23 12:48PM EDT350.0048.4047.2051.00-2.00-3.97%41643.09%
AXON260116C003600002024-04-19 11:12AM EDT360.0041.9043.2046.200.00-110641.86%
AXON260116C003700002024-04-16 3:31PM EDT370.0043.0040.6043.600.00-42241.90%
AXON260116C003800002024-04-17 12:46PM EDT380.0037.9037.1041.000.00-1641.85%
AXON260116C003900002024-04-19 11:06AM EDT390.0033.2034.1037.800.00-21641.31%
AXON260116C004000002024-04-17 12:07PM EDT400.0033.1032.2034.900.00-108640.86%
AXON260116C004100002024-04-17 1:35PM EDT410.0032.6029.9033.500.00-1241.30%
AXON260116C004300002024-04-12 12:51PM EDT430.0033.3025.3028.700.00-91040.61%
AXON260116C004700002024-03-12 12:04PM EDT470.0022.0523.2026.300.00--143.38%
AXON260116C004800002024-04-23 10:58AM EDT480.0017.7516.9019.10-4.15-18.95%1239.03%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AXON260116P001000002023-11-22 4:08PM EDT100.003.600.005.000.00--251.69%
AXON260116P001050002024-01-25 12:03PM EDT105.003.502.004.200.00-2251.94%
AXON260116P001200002023-11-13 4:59PM EDT120.007.954.308.000.00-8854.50%
AXON260116P001250002024-03-04 4:29PM EDT125.002.801.354.300.00-442947.71%
AXON260116P001300002024-01-19 1:30PM EDT130.005.704.506.300.00-7750.71%
AXON260116P001350002024-03-11 11:33AM EDT135.004.511.404.300.00-151544.06%
AXON260116P001400002023-11-14 10:57AM EDT140.0010.807.309.100.00-21050.67%
AXON260116P001450002024-04-10 3:00PM EDT145.003.702.955.800.00-207544.03%
AXON260116P001500002024-04-19 9:49AM EDT150.005.004.205.200.00-12841.07%
AXON260116P001550002024-03-12 3:33PM EDT155.004.752.855.700.00-4540.47%
AXON260116P001600002024-02-28 2:39PM EDT160.005.604.606.800.00-26140.92%
AXON260116P001650002024-03-04 2:08PM EDT165.005.604.507.400.00-110040.34%
AXON260116P001700002024-03-04 1:58PM EDT170.006.105.007.900.00-1639.55%
AXON260116P001750002024-03-15 9:30AM EDT175.007.605.907.900.00-41437.97%
AXON260116P001800002024-04-16 2:32PM EDT180.008.707.209.200.00-83338.34%
AXON260116P001850002024-03-11 11:26AM EDT185.009.556.508.200.00-72635.38%
AXON260116P001900002024-03-04 1:54PM EDT190.008.498.209.900.00-131836.21%
AXON260116P001950002024-04-11 10:10AM EDT195.008.549.9012.200.00-610037.53%
AXON260116P002000002024-04-19 11:18AM EDT200.0012.8211.3014.100.00-16038.14%
AXON260116P002100002024-03-04 11:07AM EDT210.0012.3011.6013.500.00-12134.38%
AXON260116P002200002024-04-17 2:29PM EDT220.0017.0015.3016.800.00-1434.66%
AXON260116P002300002024-04-05 10:12AM EDT230.0017.1017.8019.800.00-1834.31%
AXON260116P002400002024-02-05 12:27PM EDT240.0033.7018.3020.400.00-32331.72%
AXON260116P002500002024-04-17 2:29PM EDT250.0025.2422.9026.100.00-28533.15%
AXON260116P002600002023-12-07 12:04PM EDT260.0051.8048.1051.400.00-1148.53%
AXON260116P002700002024-04-16 2:32PM EDT270.0032.0031.0032.800.00-1931.51%
AXON260116P002800002024-04-17 1:36PM EDT280.0037.7034.7037.500.00-1731.35%
AXON260116P002900002024-04-17 2:29PM EDT290.0040.7438.5042.000.00-1230.84%
AXON260116P003000002024-04-15 3:11PM EDT300.0042.8042.6045.900.00-2829.75%
AXON260116P003100002024-04-16 3:04PM EDT310.0049.8047.3051.500.00-93229.56%
AXON260116P003200002024-04-17 12:40PM EDT320.0056.7053.1056.400.00-11628.74%
AXON260116P003300002024-04-16 3:04PM EDT330.0060.5058.4062.100.00-91628.23%
AXON260116P003400002024-04-19 2:06PM EDT340.0070.4064.3068.100.00-21627.72%
AXON260116P003500002024-04-17 1:36PM EDT350.0075.5070.9074.500.00-19227.28%
AXON260116P003600002024-04-11 1:56PM EDT360.0069.0077.0080.900.00-11926.64%
AXON260116P004800002024-04-18 9:30AM EDT480.00179.60177.00181.500.00--123.08%