Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.633,52 -62,67 (-0,29%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON230217C00100000 | 2023-01-31 1:54PM EST | 100.00 | 93.80 | 96.90 | 100.10 | 0.00 | - | 1 | 1 | 174.02% |
| AXON230217C00115000 | 2023-01-20 11:17AM EST | 115.00 | 68.57 | 81.00 | 84.90 | 0.00 | - | 1 | 1 | 195.61% |
| AXON230217C00120000 | 2023-01-24 9:31AM EST | 120.00 | 65.50 | 76.70 | 80.20 | 0.00 | - | - | 1 | 128.32% |
| AXON230217C00125000 | 2023-01-20 1:08PM EST | 125.00 | 59.32 | 71.80 | 75.10 | 0.00 | - | 2 | 7 | 119.04% |
| AXON230217C00140000 | 2023-02-02 10:35AM EST | 140.00 | 62.68 | 56.10 | 60.20 | 0.00 | - | 3 | 2 | 141.55% |
| AXON230217C00145000 | 2022-12-22 11:20AM EST | 145.00 | 27.50 | 38.50 | 42.20 | 0.00 | - | - | 0 | 0.00% |
| AXON230217C00150000 | 2023-02-02 12:59PM EST | 150.00 | 50.90 | 46.70 | 50.50 | 0.00 | - | 1 | 1 | 83.11% |
| AXON230217C00155000 | 2023-01-06 1:52PM EST | 155.00 | 18.00 | 42.00 | 45.40 | 0.00 | - | 1 | 1 | 78.08% |
| AXON230217C00160000 | 2023-01-20 3:24PM EST | 160.00 | 25.35 | 37.30 | 40.60 | 0.00 | - | 32 | 34 | 75.98% |
| AXON230217C00165000 | 2023-01-31 11:12AM EST | 165.00 | 30.18 | 32.00 | 35.70 | 0.00 | - | 1 | 10 | 65.04% |
| AXON230217C00170000 | 2023-02-02 9:38AM EST | 170.00 | 32.06 | 27.00 | 30.10 | 0.00 | - | 3 | 46 | 75.93% |
| AXON230217C00175000 | 2023-02-02 9:50AM EST | 175.00 | 30.00 | 22.90 | 24.80 | 0.00 | - | 2 | 61 | 62.06% |
| AXON230217C00180000 | 2023-02-03 2:59PM EST | 180.00 | 17.80 | 18.30 | 20.30 | -2.20 | -11.00% | 4 | 364 | 57.54% |
| AXON230217C00185000 | 2023-02-02 9:47AM EST | 185.00 | 19.71 | 14.40 | 16.20 | 0.00 | - | 5 | 92 | 54.93% |
| AXON230217C00190000 | 2023-02-03 2:59PM EST | 190.00 | 9.70 | 10.30 | 11.50 | -0.30 | -3.00% | 1 | 428 | 45.28% |
| AXON230217C00195000 | 2023-02-03 3:42PM EST | 195.00 | 6.30 | 6.90 | 7.40 | -0.34 | -5.12% | 18 | 165 | 38.26% |
| AXON230217C00200000 | 2023-02-03 3:57PM EST | 200.00 | 4.60 | 4.20 | 4.60 | -0.40 | -8.00% | 22 | 505 | 36.41% |
| AXON230217C00210000 | 2023-02-03 1:47PM EST | 210.00 | 1.05 | 1.00 | 1.55 | -0.15 | -12.50% | 32 | 118 | 36.29% |
| AXON230217C00220000 | 2023-02-03 3:59PM EST | 220.00 | 0.13 | 0.00 | 0.35 | -0.47 | -78.33% | 55 | 36 | 35.30% |
| AXON230217C00230000 | 2023-02-03 10:54AM EST | 230.00 | 0.05 | 0.00 | 1.50 | -0.16 | -76.19% | 1 | 11 | 54.96% |
| AXON230217C00240000 | 2023-02-01 2:44PM EST | 240.00 | 0.28 | 0.00 | 2.10 | 0.00 | - | 2 | 1 | 71.78% |
| AXON230217C00250000 | 2023-02-03 12:50PM EST | 250.00 | 0.30 | 0.00 | 0.25 | -0.45 | -60.00% | 1 | 21 | 56.64% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON230217P00130000 | 2023-01-18 1:09PM EST | 130.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 1 | 141.06% |
| AXON230217P00135000 | 2023-01-24 9:30AM EST | 135.00 | 0.09 | 0.00 | 2.05 | 0.00 | - | 1 | 7 | 130.52% |
| AXON230217P00140000 | 2023-02-02 1:24PM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 40 | 68.75% |
| AXON230217P00145000 | 2023-01-24 11:41AM EST | 145.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 2 | 37 | 110.25% |
| AXON230217P00150000 | 2023-02-01 2:39PM EST | 150.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 26 | 77.54% |
| AXON230217P00155000 | 2023-01-31 9:46AM EST | 155.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 100 | 78 | 92.53% |
| AXON230217P00160000 | 2023-02-02 11:33AM EST | 160.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 10 | 67 | 83.98% |
| AXON230217P00165000 | 2023-02-02 11:26AM EST | 165.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 10 | 76 | 74.56% |
| AXON230217P00170000 | 2023-02-02 2:40PM EST | 170.00 | 0.42 | 0.10 | 2.40 | 0.00 | - | 9 | 159 | 66.77% |
| AXON230217P00175000 | 2023-02-02 10:20AM EST | 175.00 | 0.40 | 0.35 | 0.80 | -0.20 | -33.33% | 3 | 78 | 50.54% |
| AXON230217P00180000 | 2023-02-03 3:53PM EST | 180.00 | 0.72 | 0.50 | 1.05 | -0.10 | -12.20% | 21 | 113 | 45.29% |
| AXON230217P00185000 | 2023-02-03 3:59PM EST | 185.00 | 1.12 | 1.00 | 1.35 | -0.38 | -25.33% | 16 | 53 | 39.28% |
| AXON230217P00190000 | 2023-02-03 12:10PM EST | 190.00 | 1.70 | 1.90 | 2.40 | -0.48 | -22.02% | 6 | 48 | 38.07% |
| AXON230217P00195000 | 2023-02-02 2:15PM EST | 195.00 | 2.85 | 3.40 | 3.90 | 0.00 | - | 8 | 31 | 36.11% |
| AXON230217P00200000 | 2023-02-02 3:30PM EST | 200.00 | 5.80 | 5.60 | 6.10 | -1.00 | -14.71% | 3 | 66 | 34.33% |
| AXON230217P00210000 | 2023-02-02 1:11PM EST | 210.00 | 10.20 | 12.00 | 13.90 | 0.00 | - | 3 | 3 | 41.11% |
