AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240719C00075000 | 2023-12-28 3:24PM EDT | 75.00 | 55.70 | 47.70 | 52.40 | 0.00 | - | 10 | 10 | 0.00% |
| AVAV240719C00080000 | 2024-01-12 11:35AM EDT | 80.00 | 49.80 | 46.80 | 50.20 | 0.00 | - | 1 | 3 | 0.00% |
| AVAV240719C00085000 | 2023-12-19 10:53AM EDT | 85.00 | 46.65 | 41.60 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| AVAV240719C00090000 | 2024-03-05 11:07AM EDT | 90.00 | 75.48 | 57.50 | 61.60 | 0.00 | - | 3 | 3 | 0.00% |
| AVAV240719C00095000 | 2024-03-04 10:45AM EDT | 95.00 | 42.50 | 51.70 | 56.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240719C00100000 | 2024-04-29 2:03PM EDT | 100.00 | 61.32 | 96.00 | 100.90 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240719C00105000 | 2024-05-14 11:00AM EDT | 105.00 | 86.87 | 95.60 | 100.40 | 0.00 | - | 50 | 52 | 101.66% |
| AVAV240719C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 39.39 | 75.50 | 80.00 | 0.00 | - | 16 | 18 | 0.00% |
| AVAV240719C00115000 | 2024-05-07 12:00PM EDT | 115.00 | 65.00 | 86.00 | 90.50 | 0.00 | - | 1 | 43 | 93.90% |
| AVAV240719C00120000 | 2024-03-15 11:55AM EDT | 120.00 | 36.70 | 31.40 | 34.00 | 0.00 | - | 1 | 39 | 0.00% |
| AVAV240719C00125000 | 2024-05-28 2:32PM EDT | 125.00 | 73.94 | 76.00 | 80.70 | 0.00 | - | 4 | 45 | 83.50% |
| AVAV240719C00130000 | 2024-05-20 11:28AM EDT | 130.00 | 68.00 | 71.00 | 75.50 | 0.00 | - | 7 | 121 | 76.29% |
| AVAV240719C00135000 | 2024-05-08 1:19PM EDT | 135.00 | 47.80 | 66.20 | 71.00 | 0.00 | - | 1 | 65 | 75.39% |
| AVAV240719C00140000 | 2024-05-17 9:30AM EDT | 140.00 | 55.55 | 61.50 | 66.00 | 0.00 | - | 80 | 98 | 71.51% |
| AVAV240719C00145000 | 2024-05-06 12:00PM EDT | 145.00 | 33.30 | 56.50 | 61.10 | 0.00 | - | 4 | 47 | 66.50% |
| AVAV240719C00150000 | 2024-05-30 2:01PM EDT | 150.00 | 52.29 | 52.20 | 56.70 | 0.00 | - | 1 | 124 | 66.89% |
| AVAV240719C00155000 | 2024-05-17 10:41AM EDT | 155.00 | 40.66 | 48.50 | 52.00 | 0.00 | - | 1 | 85 | 67.16% |
| AVAV240719C00160000 | 2024-05-23 2:07PM EDT | 160.00 | 40.25 | 43.90 | 47.50 | 0.00 | - | 1 | 480 | 64.20% |
| AVAV240719C00165000 | 2024-05-20 3:07PM EDT | 165.00 | 37.60 | 39.70 | 42.40 | +0.76 | +2.06% | 1 | 46 | 60.30% |
| AVAV240719C00170000 | 2024-05-31 9:49AM EDT | 170.00 | 38.50 | 35.50 | 37.60 | +3.10 | +8.76% | 1 | 313 | 56.97% |
| AVAV240719C00175000 | 2024-05-24 2:40PM EDT | 175.00 | 28.89 | 31.10 | 33.60 | 0.00 | - | 2 | 63 | 54.72% |
| AVAV240719C00180000 | 2024-05-31 10:41AM EDT | 180.00 | 28.60 | 28.00 | 29.50 | +3.00 | +11.72% | 7 | 2,006 | 54.47% |
| AVAV240719C00185000 | 2024-05-28 11:27AM EDT | 185.00 | 22.51 | 24.20 | 26.00 | 0.00 | - | 1 | 211 | 53.09% |
| AVAV240719C00190000 | 2024-05-31 1:11PM EDT | 190.00 | 21.06 | 20.70 | 23.80 | +0.46 | +2.23% | 10 | 92 | 53.90% |
| AVAV240719C00195000 | 2024-05-29 12:30PM EDT | 195.00 | 17.50 | 18.70 | 19.40 | 0.00 | - | 11 | 99 | 52.48% |
| AVAV240719C00200000 | 2024-05-31 9:53AM EDT | 200.00 | 18.00 | 16.00 | 16.70 | +2.30 | +14.65% | 2 | 487 | 51.97% |
| AVAV240719C00210000 | 2024-05-31 10:01AM EDT | 210.00 | 12.50 | 11.60 | 12.20 | +0.93 | +8.04% | 3 | 63 | 51.57% |
| AVAV240719C00220000 | 2024-05-31 10:47AM EDT | 220.00 | 7.60 | 8.30 | 8.80 | -0.40 | -5.00% | 11 | 134 | 51.66% |
| AVAV240719C00230000 | 2024-05-31 3:56PM EDT | 230.00 | 6.10 | 5.80 | 6.40 | +0.40 | +7.02% | 7 | 44 | 52.07% |
| AVAV240719C00240000 | 2024-05-30 10:10AM EDT | 240.00 | 3.90 | 3.40 | 6.00 | +0.10 | +2.63% | 2 | 114 | 54.31% |
| AVAV240719C00250000 | 2024-05-31 11:28AM EDT | 250.00 | 2.52 | 2.80 | 5.00 | -0.28 | -10.00% | 21 | 1,046 | 57.65% |
| AVAV240719C00260000 | 2024-05-31 9:44AM EDT | 260.00 | 2.30 | 1.95 | 3.30 | +0.40 | +21.05% | 1 | 79 | 56.85% |
| AVAV240719C00270000 | 2024-05-31 2:09PM EDT | 270.00 | 1.24 | 1.35 | 1.55 | +0.29 | +30.53% | 81 | 2 | 53.83% |
| AVAV240719C00280000 | 2024-05-28 11:52AM EDT | 280.00 | 0.75 | 0.90 | 1.10 | 0.00 | - | 2 | 2 | 54.27% |
| AVAV240719C00290000 | 2024-05-21 9:34AM EDT | 290.00 | 0.45 | 0.60 | 1.00 | 0.00 | - | 1 | 1 | 56.23% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240719P00065000 | 2024-03-06 10:40AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| AVAV240719P00070000 | 2024-03-05 2:06PM EDT | 70.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 137.60% |
| AVAV240719P00075000 | 2024-01-03 3:02PM EDT | 75.00 | 1.30 | 0.80 | 2.15 | 0.00 | - | - | 1 | 163.97% |
| AVAV240719P00080000 | 2024-03-06 4:19PM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| AVAV240719P00085000 | 2024-05-16 3:35PM EDT | 85.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 125.34% |
| AVAV240719P00090000 | 2024-03-21 12:33PM EDT | 90.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 3 | 27 | 109.18% |
| AVAV240719P00095000 | 2024-03-18 11:06AM EDT | 95.00 | 0.77 | 0.20 | 0.75 | 0.00 | - | 3 | 21 | 104.40% |
| AVAV240719P00100000 | 2024-04-30 2:49PM EDT | 100.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 94.38% |
| AVAV240719P00105000 | 2024-04-02 3:34PM EDT | 105.00 | 1.25 | 0.10 | 0.75 | 0.00 | - | 10 | 34 | 90.23% |
| AVAV240719P00110000 | 2024-05-09 12:39PM EDT | 110.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 15 | 102 | 95.90% |
| AVAV240719P00115000 | 2024-05-24 9:34AM EDT | 115.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 41 | 86.62% |
| AVAV240719P00120000 | 2024-05-24 9:34AM EDT | 120.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 121 | 72.95% |
| AVAV240719P00125000 | 2024-05-15 9:30AM EDT | 125.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 131 | 68.60% |
| AVAV240719P00130000 | 2024-05-31 9:47AM EDT | 130.00 | 0.22 | 0.10 | 0.80 | -0.01 | -4.35% | 1 | 79 | 64.31% |
| AVAV240719P00135000 | 2024-05-28 12:43PM EDT | 135.00 | 0.42 | 0.15 | 0.75 | 0.00 | - | 26 | 121 | 59.52% |
| AVAV240719P00140000 | 2024-05-30 1:54PM EDT | 140.00 | 0.50 | 0.25 | 0.85 | 0.00 | - | 1 | 122 | 56.93% |
| AVAV240719P00145000 | 2024-05-28 11:16AM EDT | 145.00 | 0.87 | 0.40 | 1.05 | 0.00 | - | 22 | 81 | 55.23% |
| AVAV240719P00150000 | 2024-05-28 9:37AM EDT | 150.00 | 1.10 | 0.80 | 1.45 | 0.00 | - | 1 | 80 | 55.64% |
| AVAV240719P00155000 | 2024-05-23 11:14AM EDT | 155.00 | 1.65 | 1.20 | 1.55 | 0.00 | - | 1 | 29 | 53.27% |
| AVAV240719P00160000 | 2024-05-20 12:54PM EDT | 160.00 | 1.85 | 1.00 | 2.05 | -0.50 | -21.28% | 1 | 78 | 53.88% |
| AVAV240719P00165000 | 2024-05-30 3:00PM EDT | 165.00 | 2.50 | 1.20 | 2.65 | 0.00 | - | 1 | 29 | 52.69% |
| AVAV240719P00170000 | 2024-05-29 3:51PM EDT | 170.00 | 3.00 | 1.95 | 3.40 | -0.91 | -23.27% | 1 | 44 | 51.56% |
| AVAV240719P00175000 | 2024-05-31 9:40AM EDT | 175.00 | 4.60 | 3.80 | 4.40 | +0.04 | +0.88% | 2 | 156 | 50.87% |
| AVAV240719P00180000 | 2024-05-28 2:02PM EDT | 180.00 | 6.50 | 4.40 | 5.50 | 0.00 | - | 4 | 40 | 49.71% |
| AVAV240719P00185000 | 2024-05-30 12:25PM EDT | 185.00 | 7.10 | 5.90 | 7.00 | 0.00 | - | 5 | 9 | 49.32% |
| AVAV240719P00190000 | 2024-05-31 11:12AM EDT | 190.00 | 9.01 | 7.40 | 8.70 | -0.29 | -3.12% | 7 | 53 | 48.72% |
| AVAV240719P00195000 | 2024-05-31 12:46PM EDT | 195.00 | 11.85 | 10.10 | 10.70 | +0.40 | +3.49% | 2 | 34 | 48.25% |
| AVAV240719P00200000 | 2024-05-31 2:53PM EDT | 200.00 | 13.93 | 12.30 | 13.10 | -0.07 | -0.50% | 2 | 60 | 48.21% |
| AVAV240719P00210000 | 2024-05-17 10:44AM EDT | 210.00 | 17.90 | 17.80 | 18.60 | -6.80 | -27.53% | 1 | 3 | 47.66% |
© 2024 Yahoo. Todos los derechos reservados.