AXON - Axon Enterprise, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AXON230616C000650002023-03-01 10:30AM EDT65.00142.00158.00162.000.00-23841.02%
AXON230616C000700002023-05-10 9:45AM EDT70.00134.50123.50126.500.00-12167.19%
AXON230616C000750002022-11-15 4:26PM EDT75.00113.7096.90100.400.00-100.00%
AXON230616C000800002023-01-09 2:21PM EDT80.0098.45106.30109.400.00-110.00%
AXON230616C000900002023-02-01 11:15AM EDT90.00107.75131.30134.300.00-10590.01%
AXON230616C000950002023-05-10 9:39AM EDT95.00108.9099.30100.900.00-13136.52%
AXON230616C001000002023-05-10 9:32AM EDT100.00121.1094.1096.200.00-11132.42%
AXON230616C001050002023-05-10 9:45AM EDT105.0099.7089.1091.500.00--1134.28%
AXON230616C001100002023-05-10 9:45AM EDT110.0094.6084.0086.300.00-15115.23%
AXON230616C001150002023-05-10 9:45AM EDT115.0089.8079.6081.100.00-14119.04%
AXON230616C001200002023-03-03 11:03AM EDT120.00100.36104.60108.000.00-323459.13%
AXON230616C001250002023-05-24 10:52AM EDT125.0068.3469.5071.200.00-27102.44%
AXON230616C001300002023-04-27 9:33AM EDT130.0085.9064.5066.000.00-11690.14%
AXON230616C001350002023-05-17 12:25PM EDT135.0063.7759.4061.500.00-3890.43%
AXON230616C001400002023-05-17 1:19PM EDT140.0060.2053.7057.300.00-23384.28%
AXON230616C001450002023-05-19 9:50AM EDT145.0058.0049.3051.600.00-1975.34%
AXON230616C001500002023-05-16 9:42AM EDT150.0055.0043.8047.200.00-659069.39%
AXON230616C001550002023-05-15 2:25PM EDT155.0050.7639.1041.400.00-55655.27%
AXON230616C001600002023-05-17 1:28PM EDT160.0039.0634.8036.600.00-19059.01%
AXON230616C001650002023-05-19 3:42PM EDT165.0032.8329.9031.700.00-21953.30%
AXON230616C001700002023-05-25 9:39AM EDT170.0024.4625.6027.400.00-14754.52%
AXON230616C001750002023-05-25 9:41AM EDT175.0020.1021.0022.700.00-12957.13%
AXON230616C001800002023-05-25 12:09PM EDT180.0013.5016.6017.500.00-1015946.14%
AXON230616C001850002023-05-26 12:45PM EDT185.0013.2011.7013.50+2.30+21.10%57743.38%
AXON230616C001900002023-05-26 11:03AM EDT190.0011.209.409.80+2.05+22.40%312840.26%
AXON230616C001950002023-05-26 3:16PM EDT195.006.586.406.70-0.07-1.05%1925237.90%
AXON230616C002000002023-05-26 3:34PM EDT200.004.124.204.40-0.18-4.19%511,26536.84%
AXON230616C002100002023-05-26 3:34PM EDT210.001.571.351.70-0.09-5.42%2371036.39%
AXON230616C002200002023-05-26 3:41PM EDT220.000.550.500.60-0.05-8.33%2962837.04%
AXON230616C002300002023-05-26 3:58PM EDT230.000.200.000.250.00-1232139.50%
AXON230616C002400002023-05-26 3:58PM EDT240.000.100.000.15+0.02+25.00%71,21843.95%
AXON230616C002500002023-05-26 11:41AM EDT250.000.060.050.35+0.05+500.00%118153.22%
AXON230616C002600002023-05-22 11:01AM EDT260.000.050.000.750.00-19066.41%
AXON230616C002700002023-05-19 9:43AM EDT270.000.050.000.750.00-248373.34%
AXON230616C002800002023-05-17 12:22PM EDT280.000.140.000.750.00-211279.93%
AXON230616C002900002023-05-10 1:36PM EDT290.000.080.000.750.00-565586.18%
AXON230616C003000002023-05-17 12:22PM EDT300.000.050.000.050.00-151066.80%
AXON230616C003100002023-05-11 10:22AM EDT310.000.050.000.500.00-4692.29%
AXON230616C003200002023-05-12 11:45AM EDT320.000.050.000.050.00-92575.39%
AXON230616C003300002023-05-25 10:06AM EDT330.000.050.000.300.00-37096.09%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AXON230616P000650002023-02-07 10:53AM EDT65.000.150.000.150.00-19187.11%
AXON230616P000700002023-05-05 3:42PM EDT70.000.050.000.300.00-144189.84%
AXON230616P000750002022-11-15 11:43AM EDT75.000.760.251.900.00-10240.82%
AXON230616P000800002023-01-09 12:12PM EDT80.000.450.000.750.00--1188.87%
AXON230616P000850002022-11-08 1:10PM EDT85.003.060.903.100.00-88241.70%
AXON230616P000900002022-11-25 11:57AM EDT90.001.200.802.750.00-13221.05%
AXON230616P000950002023-02-16 10:30AM EDT95.000.750.000.700.00-120153.71%
AXON230616P001050002022-10-24 9:30AM EDT105.008.200.000.000.00--250.00%
AXON230616P001100002023-05-10 2:17PM EDT110.000.300.002.150.00-2702153.13%
AXON230616P001150002023-01-03 12:05PM EDT115.003.870.302.800.00-22154.74%
AXON230616P001200002023-03-02 3:19PM EDT120.000.500.000.900.00-118112.84%
AXON230616P001250002023-01-04 2:46PM EDT125.004.700.003.300.00-25136.23%
AXON230616P001300002023-05-22 2:21PM EDT130.000.050.000.300.00-7310881.25%
AXON230616P001350002023-05-22 2:25PM EDT135.000.050.000.850.00-15287.84%
AXON230616P001400002023-05-22 2:26PM EDT140.000.100.002.200.00-11397.49%
AXON230616P001450002023-05-22 11:02AM EDT145.000.060.050.800.00-204373.10%
AXON230616P001500002023-05-25 1:01PM EDT150.000.280.050.500.00-617061.04%
AXON230616P001550002023-05-22 11:02AM EDT155.000.350.000.750.00-122857.62%
AXON230616P001600002023-05-23 2:24PM EDT160.000.450.200.600.00-56851.61%
AXON230616P001650002023-05-25 11:39AM EDT165.001.000.500.650.00-10053749.95%
AXON230616P001700002023-05-26 3:27PM EDT170.000.840.700.90-0.44-34.38%1341646.56%
AXON230616P001750002023-05-26 1:18PM EDT175.001.101.101.45-0.89-44.72%320645.22%
AXON230616P001800002023-05-26 1:10PM EDT180.001.651.701.90-1.45-46.77%1357640.87%
AXON230616P001850002023-05-26 3:57PM EDT185.002.702.602.85-1.70-38.64%976738.65%
AXON230616P001900002023-05-26 9:45AM EDT190.003.924.004.20-1.88-32.41%201,25036.38%
AXON230616P001950002023-05-25 12:40PM EDT195.008.805.906.200.00-1118634.80%
AXON230616P002000002023-05-26 3:51PM EDT200.008.928.608.90-2.96-24.92%836033.63%
AXON230616P002100002023-05-23 2:08PM EDT210.0015.0015.6017.800.00-331744.32%
AXON230616P002200002023-05-25 2:34PM EDT220.0028.0724.3026.200.00-116043.95%
AXON230616P002300002023-05-10 9:45AM EDT230.0027.0033.3035.500.00-10244.19%
AXON230616P002400002023-05-10 9:52AM EDT240.0039.9043.1046.800.00-10072.17%
AXON230616P002500002023-05-10 9:52AM EDT250.0049.7053.8056.500.00-6078.10%
AXON230616P002600002023-05-10 9:32AM EDT260.0042.5063.8066.500.00-1054.69%
AXON230616P002700002023-05-10 10:09AM EDT270.0075.4074.0076.200.00-1056.25%
AXON230616P002800002023-05-10 9:39AM EDT280.0076.5183.7086.300.00-6099.66%
AXON230616P002900002023-05-10 9:45AM EDT290.0085.8094.0096.100.00-7050.00%
AXON230616P003100002023-05-10 9:32AM EDT310.0092.50114.30115.900.00--076.56%
AXON230616P003200002023-05-10 9:45AM EDT320.00115.90123.80126.400.00--080.86%
AXON230616P003300002023-05-10 9:32AM EDT330.00109.50134.10136.000.00--062.50%