U.S. markets close in 6 hours 8 minutes

AeroVironment, Inc. (AVAV)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
215.59+0.48 (+0.22%)
A partir del 09:51AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AVAV240920C000800002024-05-23 2:30PM EDT80.00117.70133.80138.400.00--196.24%
AVAV240920C000850002024-04-29 2:03PM EDT85.0076.57112.00116.900.00--10.00%
AVAV240920C000900002024-03-06 4:02PM EDT90.0094.1459.5064.200.00-100.00%
AVAV240920C000950002024-05-06 12:10PM EDT95.0081.66108.80113.500.00-260.00%
AVAV240920C001000002024-05-07 3:51PM EDT100.0082.50103.80108.000.00-2210.00%
AVAV240920C001050002024-03-05 10:30AM EDT105.0052.1546.4048.700.00-5150.00%
AVAV240920C001100002024-05-14 10:00AM EDT110.0081.00105.40109.300.00-13985.53%
AVAV240920C001200002024-05-30 12:44PM EDT120.0083.2095.2099.400.00-2975.50%
AVAV240920C001250002024-05-14 12:33PM EDT125.0072.0091.1094.900.00-1877.08%
AVAV240920C001300002024-06-12 1:35PM EDT130.0092.3585.5090.000.00-208170.53%
AVAV240920C001350002024-05-20 11:33AM EDT135.0066.4381.2085.500.00-1570.52%
AVAV240920C001400002024-05-24 1:38PM EDT140.0063.7576.5080.500.00-33567.08%
AVAV240920C001450002024-06-17 10:00AM EDT145.0069.2072.0076.400.00-32666.82%
AVAV240920C001500002024-06-06 10:26AM EDT150.0060.0867.6071.300.00-318263.73%
AVAV240920C001550002024-06-12 3:49PM EDT155.0067.3063.2067.500.00-14963.65%
AVAV240920C001600002024-06-17 3:49PM EDT160.0061.0459.0063.000.00-24461.99%
AVAV240920C001650002024-06-11 10:05AM EDT165.0049.9054.7059.000.00-53560.83%
AVAV240920C001700002024-06-17 10:00AM EDT170.0048.4051.3054.600.00-121360.22%
AVAV240920C001750002024-06-13 2:36PM EDT175.0049.4847.3051.200.00-18259.83%
AVAV240920C001800002024-06-17 12:04PM EDT180.0044.5344.2047.100.00-619359.32%
AVAV240920C001850002024-05-14 1:03PM EDT185.0028.3040.2042.600.00-307556.55%
AVAV240920C001900002024-05-17 3:44PM EDT190.0025.0038.2040.800.00-54559.95%
AVAV240920C001950002024-06-12 12:52PM EDT195.0037.8634.5036.800.00-214157.59%
AVAV240920C002000002024-06-17 11:36AM EDT200.0032.5231.8033.600.00-314357.22%
AVAV240920C002100002024-06-17 3:56PM EDT210.0026.4026.4028.200.00-15756.54%
AVAV240920C002200002024-06-17 2:41PM EDT220.0022.7221.9023.500.00-144656.23%
AVAV240920C002300002024-06-12 1:49PM EDT230.0020.9017.9019.700.00-192456.12%
AVAV240920C002400002024-06-17 2:21PM EDT240.0016.0014.8016.100.00-37255.98%
AVAV240920C002500002024-06-17 9:36AM EDT250.0012.8011.9013.30+2.90+41.43%12755.80%
AVAV240920C002600002024-06-17 3:49PM EDT260.0010.359.7010.800.00-21055.73%
AVAV240920C002700002024-06-14 10:28AM EDT270.007.807.809.000.00-3555.95%
AVAV240920C002800002024-06-17 10:47AM EDT280.006.606.207.300.00-3355.80%
AVAV240920C002900002024-06-03 1:48PM EDT290.003.505.006.000.00-8021856.00%
AVAV240920C003000002024-06-17 2:30PM EDT300.004.504.004.900.00-1056.10%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AVAV240920P000650002024-05-01 2:27PM EDT65.000.050.002.150.00-9697130.47%
AVAV240920P000700002024-05-01 2:26PM EDT70.000.150.002.150.00--150122.90%
AVAV240920P000750002024-03-15 3:27PM EDT75.000.360.300.750.00-1525102.59%
AVAV240920P000800002024-01-22 10:30AM EDT80.002.070.000.000.00--550.00%
AVAV240920P000850002024-04-30 10:26AM EDT85.000.560.000.750.00-25386.72%
AVAV240920P000900002024-05-07 11:52AM EDT90.000.500.000.750.00-73281.74%
AVAV240920P000950002024-05-15 3:36PM EDT95.000.400.001.500.00-12686.18%
AVAV240920P001000002024-05-14 1:09PM EDT100.000.440.050.750.00-65773.39%
AVAV240920P001050002024-05-14 1:09PM EDT105.000.540.100.750.00--669.78%
AVAV240920P001100002024-05-24 1:03PM EDT110.000.620.150.750.00-12366.31%
AVAV240920P001150002024-05-02 2:07PM EDT115.001.950.301.000.00-12666.31%
AVAV240920P001200002024-05-15 1:02PM EDT120.000.900.001.950.00-15767.19%
AVAV240920P001250002024-05-20 10:53AM EDT125.001.300.451.150.00-17160.79%
AVAV240920P001300002024-06-13 2:00PM EDT130.000.900.651.400.00-14559.81%
AVAV240920P001350002024-06-17 9:41AM EDT135.001.850.901.550.00-33358.11%
AVAV240920P001400002024-06-11 10:05AM EDT140.001.851.351.800.00-135257.46%
AVAV240920P001450002024-05-30 10:13AM EDT145.003.031.652.250.00-12556.47%
AVAV240920P001500002024-06-12 10:43AM EDT150.002.352.302.850.00-12856.60%
AVAV240920P001550002024-06-13 10:11AM EDT155.002.802.803.400.00-2411855.53%
AVAV240920P001600002024-06-11 11:46AM EDT160.004.003.604.200.00-12255.37%
AVAV240920P001650002024-06-13 9:44AM EDT165.004.004.205.100.00-103354.43%
AVAV240920P001700002024-06-13 11:11AM EDT170.005.505.006.100.00-31853.67%
AVAV240920P001750002024-06-13 10:13AM EDT175.006.406.208.000.00-11654.70%
AVAV240920P001800002024-06-14 10:06AM EDT180.008.507.608.600.00-15853.31%
AVAV240920P001850002024-06-17 2:34PM EDT185.009.809.0010.100.00-51852.92%
AVAV240920P001900002024-06-12 11:07AM EDT190.0010.3010.8011.800.00-26752.91%
AVAV240920P001950002024-06-12 11:07AM EDT195.0012.0012.4013.600.00-418952.29%
AVAV240920P002000002024-06-14 3:00PM EDT200.0015.4014.6015.700.00-62152.38%
AVAV240920P002100002024-06-12 10:48AM EDT210.0018.2019.1020.700.00-3252.31%
AVAV240920P002200002024-06-12 11:07AM EDT220.0023.4024.2026.100.00-5851.77%
AVAV240920P002300002024-05-16 1:44PM EDT230.0044.0030.3031.100.00--150.39%