AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:51AM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240816C00080000 | 2024-05-23 2:30PM EDT | 80.00 | 117.30 | 133.90 | 138.00 | 0.00 | - | 1 | 1 | 114.94% |
| AVAV240816C00100000 | 2024-05-20 10:33AM EDT | 100.00 | 95.60 | 114.10 | 118.00 | 0.00 | - | 1 | 4 | 94.29% |
| AVAV240816C00115000 | 2024-04-26 3:17PM EDT | 115.00 | 46.50 | 84.70 | 87.90 | 0.00 | - | 2 | 2 | 0.00% |
| AVAV240816C00120000 | 2024-04-26 1:47PM EDT | 120.00 | 42.01 | 80.00 | 82.90 | 0.00 | - | 16 | 8 | 0.00% |
| AVAV240816C00135000 | 2024-05-07 12:00PM EDT | 135.00 | 49.70 | 68.50 | 73.00 | 0.00 | - | 1 | 3 | 0.00% |
| AVAV240816C00140000 | 2024-06-17 9:30AM EDT | 140.00 | 71.10 | 75.40 | 79.00 | 0.00 | - | 1 | 22 | 72.66% |
| AVAV240816C00145000 | 2024-04-22 11:06AM EDT | 145.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240816C00150000 | 2024-06-12 9:30AM EDT | 150.00 | 66.70 | 65.50 | 69.50 | 0.00 | - | 10 | 58 | 65.78% |
| AVAV240816C00155000 | 2024-05-28 12:09PM EDT | 155.00 | 48.45 | 61.10 | 65.00 | 0.00 | - | 1 | 224 | 65.33% |
| AVAV240816C00160000 | 2024-06-12 9:30AM EDT | 160.00 | 57.60 | 56.20 | 60.00 | 0.00 | - | 10 | 72 | 60.82% |
| AVAV240816C00165000 | 2024-06-05 3:53PM EDT | 165.00 | 44.40 | 51.70 | 56.00 | 0.00 | - | 1 | 82 | 60.72% |
| AVAV240816C00170000 | 2024-05-29 2:46PM EDT | 170.00 | 34.63 | 47.90 | 51.50 | 0.00 | - | 5 | 29 | 60.37% |
| AVAV240816C00175000 | 2024-05-17 1:14PM EDT | 175.00 | 28.22 | 44.20 | 47.30 | 0.00 | - | 1 | 25 | 60.25% |
| AVAV240816C00180000 | 2024-05-28 3:19PM EDT | 180.00 | 28.89 | 39.70 | 43.60 | 0.00 | - | 1 | 78 | 58.78% |
| AVAV240816C00185000 | 2024-06-07 10:23AM EDT | 185.00 | 27.82 | 35.50 | 39.00 | 0.00 | - | 6 | 55 | 55.66% |
| AVAV240816C00190000 | 2024-06-07 2:55PM EDT | 190.00 | 24.25 | 32.30 | 35.90 | 0.00 | - | 9 | 223 | 56.80% |
| AVAV240816C00195000 | 2024-06-04 11:44AM EDT | 195.00 | 21.15 | 29.20 | 31.90 | 0.00 | - | 1 | 45 | 55.74% |
| AVAV240816C00200000 | 2024-06-14 12:03PM EDT | 200.00 | 26.90 | 25.90 | 28.90 | 0.00 | - | 2 | 46 | 55.40% |
| AVAV240816C00210000 | 2024-06-13 10:14AM EDT | 210.00 | 21.95 | 20.40 | 23.30 | 0.00 | - | 1 | 185 | 55.09% |
| AVAV240816C00220000 | 2024-06-17 3:53PM EDT | 220.00 | 17.27 | 16.20 | 18.20 | 0.00 | - | 45 | 119 | 54.97% |
| AVAV240816C00230000 | 2024-06-17 2:16PM EDT | 230.00 | 14.30 | 12.40 | 14.10 | 0.00 | - | 1 | 135 | 54.57% |
| AVAV240816C00240000 | 2024-06-17 12:32PM EDT | 240.00 | 9.70 | 9.20 | 10.80 | 0.00 | - | 5 | 199 | 54.07% |
| AVAV240816C00250000 | 2024-06-17 3:08PM EDT | 250.00 | 7.50 | 6.30 | 8.40 | 0.00 | - | 30 | 596 | 53.38% |
| AVAV240816C00260000 | 2024-06-14 10:17AM EDT | 260.00 | 5.40 | 5.40 | 6.80 | 0.00 | - | 15 | 170 | 55.78% |
| AVAV240816C00270000 | 2024-06-17 9:47AM EDT | 270.00 | 2.80 | 4.00 | 5.10 | 0.00 | - | 20 | 115 | 55.69% |
| AVAV240816C00280000 | 2024-06-14 10:17AM EDT | 280.00 | 3.02 | 3.10 | 4.00 | 0.00 | - | 15 | 24 | 56.53% |
| AVAV240816C00290000 | 2024-06-13 9:49AM EDT | 290.00 | 2.65 | 2.30 | 3.10 | 0.00 | - | 1 | 1 | 56.91% |
| AVAV240816C00300000 | 2024-06-17 3:29PM EDT | 300.00 | 2.03 | 1.85 | 2.35 | 0.00 | - | - | 2 | 57.62% |
| AVAV240816C00310000 | 2024-06-12 2:14PM EDT | 310.00 | 1.55 | 1.20 | 1.85 | 0.00 | - | - | 10 | 57.40% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240816P00080000 | 2024-05-01 2:39PM EDT | 80.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 150 | 135.74% |
| AVAV240816P00100000 | 2024-04-09 10:46AM EDT | 100.00 | 0.95 | 0.05 | 1.45 | 0.00 | - | - | 1 | 102.34% |
| AVAV240816P00110000 | 2024-03-25 11:49AM EDT | 110.00 | 1.50 | 0.90 | 1.20 | 0.00 | - | 2 | 1 | 96.78% |
| AVAV240816P00115000 | 2024-04-04 9:52AM EDT | 115.00 | 2.55 | 0.50 | 1.25 | 0.00 | - | 1 | 12 | 88.04% |
| AVAV240816P00120000 | 2024-05-03 1:36PM EDT | 120.00 | 1.17 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 73.05% |
| AVAV240816P00125000 | 2024-05-03 1:36PM EDT | 125.00 | 1.57 | 0.15 | 0.75 | 0.00 | - | 1 | 8 | 69.14% |
| AVAV240816P00130000 | 2024-05-28 3:19PM EDT | 130.00 | 0.62 | 0.10 | 0.75 | 0.00 | - | 1 | 14 | 64.16% |
| AVAV240816P00135000 | 2024-06-17 3:34PM EDT | 135.00 | 0.59 | 0.20 | 0.75 | 0.00 | - | 1 | 30 | 61.04% |
| AVAV240816P00140000 | 2024-05-20 9:30AM EDT | 140.00 | 1.29 | 0.30 | 0.85 | 0.00 | - | 2 | 36 | 58.86% |
| AVAV240816P00145000 | 2024-06-14 2:15PM EDT | 145.00 | 1.32 | 0.25 | 1.00 | 0.00 | - | 2 | 19 | 55.57% |
| AVAV240816P00150000 | 2024-06-14 2:15PM EDT | 150.00 | 1.49 | 0.75 | 1.25 | 0.00 | - | 2 | 32 | 56.62% |
| AVAV240816P00155000 | 2024-06-17 11:24AM EDT | 155.00 | 1.40 | 1.15 | 2.30 | 0.00 | - | 2 | 32 | 59.50% |
| AVAV240816P00160000 | 2024-06-17 2:52PM EDT | 160.00 | 1.80 | 1.40 | 2.95 | 0.00 | - | 1 | 46 | 58.44% |
| AVAV240816P00165000 | 2024-06-13 12:14PM EDT | 165.00 | 2.25 | 1.90 | 2.50 | 0.00 | - | 5 | 335 | 53.96% |
| AVAV240816P00170000 | 2024-06-10 9:39AM EDT | 170.00 | 4.30 | 1.55 | 3.40 | 0.00 | - | 1 | 10 | 51.12% |
| AVAV240816P00175000 | 2024-06-17 10:14AM EDT | 175.00 | 4.45 | 3.50 | 4.10 | 0.00 | - | 1 | 40 | 53.70% |
| AVAV240816P00180000 | 2024-05-29 1:19PM EDT | 180.00 | 8.10 | 3.20 | 5.40 | 0.00 | - | 1 | 15 | 51.06% |
| AVAV240816P00185000 | 2024-06-13 3:42PM EDT | 185.00 | 5.60 | 4.40 | 6.50 | 0.00 | - | 3 | 80 | 50.82% |
| AVAV240816P00190000 | 2024-06-13 9:54AM EDT | 190.00 | 6.47 | 6.60 | 7.90 | 0.00 | - | 76 | 78 | 52.25% |
| AVAV240816P00195000 | 2024-06-12 12:26PM EDT | 195.00 | 8.00 | 8.60 | 9.60 | 0.00 | - | 2 | 139 | 52.86% |
| AVAV240816P00200000 | 2024-06-17 1:09PM EDT | 200.00 | 11.20 | 10.40 | 11.80 | 0.00 | - | 1 | 56 | 53.15% |
| AVAV240816P00210000 | 2024-06-14 12:12PM EDT | 210.00 | 15.40 | 14.60 | 16.20 | 0.00 | - | 1 | 108 | 52.57% |
| AVAV240816P00220000 | 2024-06-17 10:26AM EDT | 220.00 | 21.80 | 19.90 | 21.70 | 0.00 | - | 1 | 19 | 52.66% |
| AVAV240816P00230000 | 2024-06-12 11:35AM EDT | 230.00 | 25.80 | 25.30 | 27.90 | 0.00 | - | - | 11 | 51.48% |
© 2024 Yahoo. Todos los derechos reservados.