AXON - Axon Enterprise, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON230616C00065000 | 2023-03-01 10:30AM EDT | 65.00 | 142.00 | 158.00 | 162.00 | 0.00 | - | 2 | 3 | 841.02% |
| AXON230616C00070000 | 2023-05-10 9:45AM EDT | 70.00 | 134.50 | 123.50 | 126.50 | 0.00 | - | 1 | 2 | 167.19% |
| AXON230616C00075000 | 2022-11-15 4:26PM EDT | 75.00 | 113.70 | 96.90 | 100.40 | 0.00 | - | 1 | 0 | 0.00% |
| AXON230616C00080000 | 2023-01-09 2:21PM EDT | 80.00 | 98.45 | 106.30 | 109.40 | 0.00 | - | 1 | 1 | 0.00% |
| AXON230616C00090000 | 2023-02-01 11:15AM EDT | 90.00 | 107.75 | 131.30 | 134.30 | 0.00 | - | 1 | 0 | 590.01% |
| AXON230616C00095000 | 2023-05-10 9:39AM EDT | 95.00 | 108.90 | 99.30 | 100.90 | 0.00 | - | 1 | 3 | 136.52% |
| AXON230616C00100000 | 2023-05-10 9:32AM EDT | 100.00 | 121.10 | 94.10 | 96.20 | 0.00 | - | 1 | 1 | 132.42% |
| AXON230616C00105000 | 2023-05-10 9:45AM EDT | 105.00 | 99.70 | 89.10 | 91.50 | 0.00 | - | - | 1 | 134.28% |
| AXON230616C00110000 | 2023-05-10 9:45AM EDT | 110.00 | 94.60 | 84.00 | 86.30 | 0.00 | - | 1 | 5 | 115.23% |
| AXON230616C00115000 | 2023-05-10 9:45AM EDT | 115.00 | 89.80 | 79.60 | 81.10 | 0.00 | - | 1 | 4 | 119.04% |
| AXON230616C00120000 | 2023-03-03 11:03AM EDT | 120.00 | 100.36 | 104.60 | 108.00 | 0.00 | - | 3 | 23 | 459.13% |
| AXON230616C00125000 | 2023-05-24 10:52AM EDT | 125.00 | 68.34 | 69.50 | 71.20 | 0.00 | - | 2 | 7 | 102.44% |
| AXON230616C00130000 | 2023-04-27 9:33AM EDT | 130.00 | 85.90 | 64.50 | 66.00 | 0.00 | - | 1 | 16 | 90.14% |
| AXON230616C00135000 | 2023-05-17 12:25PM EDT | 135.00 | 63.77 | 59.40 | 61.50 | 0.00 | - | 3 | 8 | 90.43% |
| AXON230616C00140000 | 2023-05-17 1:19PM EDT | 140.00 | 60.20 | 53.70 | 57.30 | 0.00 | - | 2 | 33 | 84.28% |
| AXON230616C00145000 | 2023-05-19 9:50AM EDT | 145.00 | 58.00 | 49.30 | 51.60 | 0.00 | - | 1 | 9 | 75.34% |
| AXON230616C00150000 | 2023-05-16 9:42AM EDT | 150.00 | 55.00 | 43.80 | 47.20 | 0.00 | - | 6 | 590 | 69.39% |
| AXON230616C00155000 | 2023-05-15 2:25PM EDT | 155.00 | 50.76 | 39.10 | 41.40 | 0.00 | - | 5 | 56 | 55.27% |
| AXON230616C00160000 | 2023-05-17 1:28PM EDT | 160.00 | 39.06 | 34.80 | 36.60 | 0.00 | - | 1 | 90 | 59.01% |
| AXON230616C00165000 | 2023-05-19 3:42PM EDT | 165.00 | 32.83 | 29.90 | 31.70 | 0.00 | - | 2 | 19 | 53.30% |
| AXON230616C00170000 | 2023-05-25 9:39AM EDT | 170.00 | 24.46 | 25.60 | 27.40 | 0.00 | - | 1 | 47 | 54.52% |
| AXON230616C00175000 | 2023-05-25 9:41AM EDT | 175.00 | 20.10 | 21.00 | 22.70 | 0.00 | - | 1 | 29 | 57.13% |
| AXON230616C00180000 | 2023-05-25 12:09PM EDT | 180.00 | 13.50 | 16.60 | 17.50 | 0.00 | - | 10 | 159 | 46.14% |
| AXON230616C00185000 | 2023-05-26 12:45PM EDT | 185.00 | 13.20 | 11.70 | 13.50 | +2.30 | +21.10% | 5 | 77 | 43.38% |
| AXON230616C00190000 | 2023-05-26 11:03AM EDT | 190.00 | 11.20 | 9.40 | 9.80 | +2.05 | +22.40% | 3 | 128 | 40.26% |
| AXON230616C00195000 | 2023-05-26 3:16PM EDT | 195.00 | 6.58 | 6.40 | 6.70 | -0.07 | -1.05% | 19 | 252 | 37.90% |
| AXON230616C00200000 | 2023-05-26 3:34PM EDT | 200.00 | 4.12 | 4.20 | 4.40 | -0.18 | -4.19% | 51 | 1,265 | 36.84% |
| AXON230616C00210000 | 2023-05-26 3:34PM EDT | 210.00 | 1.57 | 1.35 | 1.70 | -0.09 | -5.42% | 23 | 710 | 36.39% |
| AXON230616C00220000 | 2023-05-26 3:41PM EDT | 220.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 29 | 628 | 37.04% |
| AXON230616C00230000 | 2023-05-26 3:58PM EDT | 230.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 12 | 321 | 39.50% |
| AXON230616C00240000 | 2023-05-26 3:58PM EDT | 240.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 7 | 1,218 | 43.95% |
| AXON230616C00250000 | 2023-05-26 11:41AM EDT | 250.00 | 0.06 | 0.05 | 0.35 | +0.05 | +500.00% | 1 | 181 | 53.22% |
| AXON230616C00260000 | 2023-05-22 11:01AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 66.41% |
| AXON230616C00270000 | 2023-05-19 9:43AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 483 | 73.34% |
| AXON230616C00280000 | 2023-05-17 12:22PM EDT | 280.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 112 | 79.93% |
| AXON230616C00290000 | 2023-05-10 1:36PM EDT | 290.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 56 | 55 | 86.18% |
| AXON230616C00300000 | 2023-05-17 12:22PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 510 | 66.80% |
| AXON230616C00310000 | 2023-05-11 10:22AM EDT | 310.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 92.29% |
| AXON230616C00320000 | 2023-05-12 11:45AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 25 | 75.39% |
| AXON230616C00330000 | 2023-05-25 10:06AM EDT | 330.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 70 | 96.09% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON230616P00065000 | 2023-02-07 10:53AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 187.11% |
| AXON230616P00070000 | 2023-05-05 3:42PM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 44 | 189.84% |
| AXON230616P00075000 | 2022-11-15 11:43AM EDT | 75.00 | 0.76 | 0.25 | 1.90 | 0.00 | - | 1 | 0 | 240.82% |
| AXON230616P00080000 | 2023-01-09 12:12PM EDT | 80.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 188.87% |
| AXON230616P00085000 | 2022-11-08 1:10PM EDT | 85.00 | 3.06 | 0.90 | 3.10 | 0.00 | - | 8 | 8 | 241.70% |
| AXON230616P00090000 | 2022-11-25 11:57AM EDT | 90.00 | 1.20 | 0.80 | 2.75 | 0.00 | - | 1 | 3 | 221.05% |
| AXON230616P00095000 | 2023-02-16 10:30AM EDT | 95.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 153.71% |
| AXON230616P00105000 | 2022-10-24 9:30AM EDT | 105.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AXON230616P00110000 | 2023-05-10 2:17PM EDT | 110.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 702 | 153.13% |
| AXON230616P00115000 | 2023-01-03 12:05PM EDT | 115.00 | 3.87 | 0.30 | 2.80 | 0.00 | - | 2 | 2 | 154.74% |
| AXON230616P00120000 | 2023-03-02 3:19PM EDT | 120.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 18 | 112.84% |
| AXON230616P00125000 | 2023-01-04 2:46PM EDT | 125.00 | 4.70 | 0.00 | 3.30 | 0.00 | - | 2 | 5 | 136.23% |
| AXON230616P00130000 | 2023-05-22 2:21PM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 73 | 108 | 81.25% |
| AXON230616P00135000 | 2023-05-22 2:25PM EDT | 135.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 52 | 87.84% |
| AXON230616P00140000 | 2023-05-22 2:26PM EDT | 140.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 97.49% |
| AXON230616P00145000 | 2023-05-22 11:02AM EDT | 145.00 | 0.06 | 0.05 | 0.80 | 0.00 | - | 20 | 43 | 73.10% |
| AXON230616P00150000 | 2023-05-25 1:01PM EDT | 150.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 6 | 170 | 61.04% |
| AXON230616P00155000 | 2023-05-22 11:02AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 12 | 28 | 57.62% |
| AXON230616P00160000 | 2023-05-23 2:24PM EDT | 160.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 5 | 68 | 51.61% |
| AXON230616P00165000 | 2023-05-25 11:39AM EDT | 165.00 | 1.00 | 0.50 | 0.65 | 0.00 | - | 100 | 537 | 49.95% |
| AXON230616P00170000 | 2023-05-26 3:27PM EDT | 170.00 | 0.84 | 0.70 | 0.90 | -0.44 | -34.38% | 13 | 416 | 46.56% |
| AXON230616P00175000 | 2023-05-26 1:18PM EDT | 175.00 | 1.10 | 1.10 | 1.45 | -0.89 | -44.72% | 3 | 206 | 45.22% |
| AXON230616P00180000 | 2023-05-26 1:10PM EDT | 180.00 | 1.65 | 1.70 | 1.90 | -1.45 | -46.77% | 13 | 576 | 40.87% |
| AXON230616P00185000 | 2023-05-26 3:57PM EDT | 185.00 | 2.70 | 2.60 | 2.85 | -1.70 | -38.64% | 9 | 767 | 38.65% |
| AXON230616P00190000 | 2023-05-26 9:45AM EDT | 190.00 | 3.92 | 4.00 | 4.20 | -1.88 | -32.41% | 20 | 1,250 | 36.38% |
| AXON230616P00195000 | 2023-05-25 12:40PM EDT | 195.00 | 8.80 | 5.90 | 6.20 | 0.00 | - | 11 | 186 | 34.80% |
| AXON230616P00200000 | 2023-05-26 3:51PM EDT | 200.00 | 8.92 | 8.60 | 8.90 | -2.96 | -24.92% | 8 | 360 | 33.63% |
| AXON230616P00210000 | 2023-05-23 2:08PM EDT | 210.00 | 15.00 | 15.60 | 17.80 | 0.00 | - | 3 | 317 | 44.32% |
| AXON230616P00220000 | 2023-05-25 2:34PM EDT | 220.00 | 28.07 | 24.30 | 26.20 | 0.00 | - | 1 | 160 | 43.95% |
| AXON230616P00230000 | 2023-05-10 9:45AM EDT | 230.00 | 27.00 | 33.30 | 35.50 | 0.00 | - | 10 | 2 | 44.19% |
| AXON230616P00240000 | 2023-05-10 9:52AM EDT | 240.00 | 39.90 | 43.10 | 46.80 | 0.00 | - | 10 | 0 | 72.17% |
| AXON230616P00250000 | 2023-05-10 9:52AM EDT | 250.00 | 49.70 | 53.80 | 56.50 | 0.00 | - | 6 | 0 | 78.10% |
| AXON230616P00260000 | 2023-05-10 9:32AM EDT | 260.00 | 42.50 | 63.80 | 66.50 | 0.00 | - | 1 | 0 | 54.69% |
| AXON230616P00270000 | 2023-05-10 10:09AM EDT | 270.00 | 75.40 | 74.00 | 76.20 | 0.00 | - | 1 | 0 | 56.25% |
| AXON230616P00280000 | 2023-05-10 9:39AM EDT | 280.00 | 76.51 | 83.70 | 86.30 | 0.00 | - | 6 | 0 | 99.66% |
| AXON230616P00290000 | 2023-05-10 9:45AM EDT | 290.00 | 85.80 | 94.00 | 96.10 | 0.00 | - | 7 | 0 | 50.00% |
| AXON230616P00310000 | 2023-05-10 9:32AM EDT | 310.00 | 92.50 | 114.30 | 115.90 | 0.00 | - | - | 0 | 76.56% |
| AXON230616P00320000 | 2023-05-10 9:45AM EDT | 320.00 | 115.90 | 123.80 | 126.40 | 0.00 | - | - | 0 | 80.86% |
| AXON230616P00330000 | 2023-05-10 9:32AM EDT | 330.00 | 109.50 | 134.10 | 136.00 | 0.00 | - | - | 0 | 62.50% |
