AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:50AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240621C00070000 | 2024-04-04 12:41PM EDT | 70.00 | 79.38 | 96.70 | 101.40 | 0.00 | - | 1 | 11 | 0.00% |
| AVAV240621C00075000 | 2024-05-02 3:57PM EDT | 75.00 | 91.19 | 125.00 | 129.70 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240621C00080000 | 2024-01-05 1:30PM EDT | 80.00 | 42.20 | 41.80 | 46.50 | 0.00 | - | 1 | 2 | 0.00% |
| AVAV240621C00090000 | 2024-05-28 10:05AM EDT | 90.00 | 106.50 | 123.20 | 127.40 | 0.00 | - | 1 | 1 | 533.20% |
| AVAV240621C00095000 | 2023-12-21 11:58AM EDT | 95.00 | 37.00 | 31.80 | 33.40 | 0.00 | - | - | 0 | 0.00% |
| AVAV240621C00100000 | 2024-05-28 1:42PM EDT | 100.00 | 98.48 | 112.90 | 117.40 | 0.00 | - | 2 | 7 | 476.07% |
| AVAV240621C00105000 | 2024-01-19 12:08PM EDT | 105.00 | 23.37 | 23.20 | 25.40 | 0.00 | - | 1 | 12 | 0.00% |
| AVAV240621C00110000 | 2024-06-17 9:39AM EDT | 110.00 | 97.10 | 103.20 | 107.50 | 0.00 | - | 1 | 18 | 429.39% |
| AVAV240621C00115000 | 2024-06-17 2:34PM EDT | 115.00 | 98.93 | 98.20 | 102.50 | 0.00 | - | 1 | 13 | 405.08% |
| AVAV240621C00120000 | 2024-06-12 9:30AM EDT | 120.00 | 94.10 | 92.70 | 97.40 | 0.00 | - | 1 | 59 | 377.25% |
| AVAV240621C00125000 | 2024-06-03 11:21AM EDT | 125.00 | 76.58 | 88.00 | 92.40 | 0.00 | - | 1 | 150 | 354.98% |
| AVAV240621C00130000 | 2024-06-14 2:58PM EDT | 130.00 | 84.90 | 83.20 | 87.50 | 0.00 | - | 13 | 60 | 337.70% |
| AVAV240621C00135000 | 2024-05-30 11:40AM EDT | 135.00 | 67.89 | 78.20 | 82.50 | 0.00 | - | 1 | 57 | 316.85% |
| AVAV240621C00140000 | 2024-06-17 1:40PM EDT | 140.00 | 75.05 | 72.60 | 77.40 | 0.00 | - | 1 | 92 | 292.97% |
| AVAV240621C00145000 | 2024-06-17 9:39AM EDT | 145.00 | 62.10 | 68.20 | 72.60 | 0.00 | - | 1 | 153 | 280.47% |
| AVAV240621C00150000 | 2024-06-17 12:52PM EDT | 150.00 | 65.00 | 63.30 | 67.60 | 0.00 | - | 1 | 147 | 261.23% |
| AVAV240621C00155000 | 2024-05-31 9:43AM EDT | 155.00 | 49.70 | 58.00 | 62.00 | 0.00 | - | 5 | 133 | 222.71% |
| AVAV240621C00160000 | 2024-06-17 10:18AM EDT | 160.00 | 50.50 | 53.30 | 57.50 | 0.00 | - | 3 | 174 | 221.24% |
| AVAV240621C00165000 | 2024-06-14 10:37AM EDT | 165.00 | 47.40 | 48.00 | 52.50 | 0.00 | - | 1 | 137 | 203.47% |
| AVAV240621C00170000 | 2024-06-10 10:34AM EDT | 170.00 | 31.99 | 42.80 | 47.40 | 0.00 | - | 1 | 200 | 183.35% |
| AVAV240621C00175000 | 2024-06-17 2:41PM EDT | 175.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| AVAV240621C00180000 | 2024-06-17 11:01AM EDT | 180.00 | 34.10 | 32.70 | 37.00 | 0.00 | - | 4 | 183 | 139.60% |
| AVAV240621C00185000 | 2024-06-14 2:01PM EDT | 185.00 | 29.07 | 28.10 | 32.50 | 0.00 | - | 20 | 146 | 134.94% |
| AVAV240621C00190000 | 2024-06-17 2:44PM EDT | 190.00 | 26.00 | 23.20 | 27.30 | 0.00 | - | 14 | 95 | 114.01% |
| AVAV240621C00195000 | 2024-06-17 3:21PM EDT | 195.00 | 20.00 | 18.20 | 22.30 | 0.00 | - | 3 | 193 | 97.46% |
| AVAV240621C00200000 | 2024-06-17 1:59PM EDT | 200.00 | 15.00 | 13.30 | 17.30 | 0.00 | - | 9 | 345 | 80.59% |
| AVAV240621C00210000 | 2024-06-17 3:21PM EDT | 210.00 | 6.08 | 5.10 | 7.80 | 0.00 | - | 64 | 402 | 51.07% |
| AVAV240621C00220000 | 2024-06-18 9:31AM EDT | 220.00 | 1.37 | 0.65 | 1.65 | -0.41 | -23.03% | 3 | 119 | 37.89% |
| AVAV240621C00230000 | 2024-06-18 9:31AM EDT | 230.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 402 | 42.04% |
| AVAV240621C00240000 | 2024-06-17 10:23AM EDT | 240.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 19 | 31 | 58.69% |
| AVAV240621C00250000 | 2024-06-12 10:08AM EDT | 250.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 69.24% |
| AVAV240621C00260000 | 2024-05-15 9:55AM EDT | 260.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 20 | 47 | 95.41% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240621P00060000 | 2024-05-09 1:16PM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 426 | 569.92% |
| AVAV240621P00070000 | 2023-12-08 2:01PM EDT | 70.00 | 0.60 | 0.20 | 2.70 | 0.00 | - | - | 2 | 633.98% |
| AVAV240621P00075000 | 2024-03-15 10:16AM EDT | 75.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 551.95% |
| AVAV240621P00080000 | 2024-03-19 10:28AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 423.05% |
| AVAV240621P00085000 | 2024-05-17 2:38PM EDT | 85.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 13 | 417.97% |
| AVAV240621P00090000 | 2024-03-06 3:35PM EDT | 90.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 461.72% |
| AVAV240621P00095000 | 2024-04-24 10:32AM EDT | 95.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 36 | 409.77% |
| AVAV240621P00100000 | 2024-05-17 1:57PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 256.25% |
| AVAV240621P00105000 | 2024-05-17 1:58PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 48 | 242.19% |
| AVAV240621P00110000 | 2024-05-17 1:58PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 398 | 226.56% |
| AVAV240621P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 50.00% |
| AVAV240621P00120000 | 2024-06-06 12:47PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 136 | 277.15% |
| AVAV240621P00125000 | 2024-06-13 2:57PM EDT | 125.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 259.96% |
| AVAV240621P00130000 | 2024-06-13 2:57PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| AVAV240621P00135000 | 2024-05-31 3:21PM EDT | 135.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| AVAV240621P00140000 | 2024-05-16 9:30AM EDT | 140.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 161.72% |
| AVAV240621P00145000 | 2024-06-05 3:35PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 50.00% |
| AVAV240621P00150000 | 2024-06-13 10:55AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 50.00% |
| AVAV240621P00155000 | 2024-06-13 10:55AM EDT | 155.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 18 | 103 | 165.72% |
| AVAV240621P00160000 | 2024-06-13 10:55AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 198 | 50.00% |
| AVAV240621P00165000 | 2024-06-12 11:46AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| AVAV240621P00170000 | 2024-06-12 3:56PM EDT | 170.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 122 | 113.87% |
| AVAV240621P00175000 | 2024-06-17 10:12AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| AVAV240621P00180000 | 2024-06-17 3:21PM EDT | 180.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 6 | 144 | 102.05% |
| AVAV240621P00185000 | 2024-06-17 3:21PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 25.00% |
| AVAV240621P00190000 | 2024-06-17 9:53AM EDT | 190.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 137 | 76.42% |
| AVAV240621P00195000 | 2024-06-17 1:58PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 59 | 62.70% |
| AVAV240621P00200000 | 2024-06-17 2:45PM EDT | 200.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 17 | 179 | 50.73% |
| AVAV240621P00210000 | 2024-06-17 3:40PM EDT | 210.00 | 1.30 | 0.85 | 1.75 | 0.00 | - | 44 | 53 | 43.85% |
| AVAV240621P00220000 | 2024-06-17 2:59PM EDT | 220.00 | 6.36 | 5.40 | 7.80 | 0.00 | - | 2 | 13 | 57.62% |
| AVAV240621P00250000 | 2024-06-14 12:09PM EDT | 250.00 | 34.40 | 32.50 | 36.90 | 0.00 | - | 1 | 1 | 74.02% |
© 2024 Yahoo. Todos los derechos reservados.