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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV241220C00075000 | 2024-04-24 11:07AM EDT | 75.00 | 84.30 | 125.00 | 129.50 | 0.00 | - | - | 1 | 53.13% |
| AVAV241220C00100000 | 2024-05-07 3:51PM EDT | 100.00 | 84.50 | 104.00 | 108.60 | 0.00 | - | 2 | 3 | 76.59% |
| AVAV241220C00120000 | 2024-05-21 12:35PM EDT | 120.00 | 83.18 | 86.50 | 90.50 | 0.00 | - | - | 6 | 68.90% |
| AVAV241220C00140000 | 2024-04-22 9:43AM EDT | 140.00 | 30.10 | 62.90 | 67.60 | 0.00 | - | - | 2 | 50.42% |
| AVAV241220C00150000 | 2024-05-31 10:47AM EDT | 150.00 | 61.15 | 62.30 | 64.60 | +2.45 | +4.17% | 6 | 8 | 59.22% |
| AVAV241220C00155000 | 2024-04-25 9:31AM EDT | 155.00 | 24.60 | 55.60 | 58.40 | 0.00 | - | - | 3 | 51.72% |
| AVAV241220C00160000 | 2024-05-21 12:22PM EDT | 160.00 | 52.20 | 55.00 | 57.70 | 0.00 | - | 12 | 27 | 57.86% |
| AVAV241220C00165000 | 2024-05-14 2:36PM EDT | 165.00 | 46.45 | 51.20 | 53.40 | 0.00 | - | 6 | 14 | 55.79% |
| AVAV241220C00170000 | 2024-05-16 11:44AM EDT | 170.00 | 43.26 | 47.40 | 50.80 | 0.00 | - | - | 0 | 55.35% |
| AVAV241220C00175000 | 2024-05-23 9:59AM EDT | 175.00 | 41.19 | 45.20 | 47.60 | 0.00 | - | 10 | 3 | 55.65% |
| AVAV241220C00180000 | 2024-05-30 9:30AM EDT | 180.00 | 39.90 | 42.20 | 44.20 | 0.00 | - | 1 | 11 | 54.73% |
| AVAV241220C00185000 | 2024-05-28 1:01PM EDT | 185.00 | 37.10 | 39.20 | 41.40 | 0.00 | - | 3 | 9 | 54.17% |
| AVAV241220C00190000 | 2024-05-31 1:18PM EDT | 190.00 | 36.20 | 36.90 | 38.30 | +0.24 | +0.67% | 2 | 15 | 53.76% |
| AVAV241220C00195000 | 2024-05-24 12:40PM EDT | 195.00 | 32.65 | 34.30 | 35.70 | 0.00 | - | 2 | 18 | 53.32% |
| AVAV241220C00200000 | 2024-05-30 3:59PM EDT | 200.00 | 31.50 | 31.80 | 33.30 | 0.00 | - | 13 | 58 | 52.93% |
| AVAV241220C00210000 | 2024-05-23 10:48AM EDT | 210.00 | 24.86 | 27.30 | 28.60 | 0.00 | - | 15 | 17 | 52.06% |
| AVAV241220C00220000 | 2024-05-31 9:57AM EDT | 220.00 | 26.30 | 23.50 | 24.60 | +5.18 | +24.53% | 1 | 65 | 51.60% |
| AVAV241220C00230000 | 2024-05-13 1:43PM EDT | 230.00 | 15.40 | 20.10 | 21.10 | 0.00 | - | 3 | 16 | 51.17% |
| AVAV241220C00240000 | 2024-05-30 1:11PM EDT | 240.00 | 16.80 | 17.20 | 18.10 | 0.00 | - | 3 | 57 | 50.90% |
| AVAV241220C00250000 | 2024-05-30 1:18PM EDT | 250.00 | 14.20 | 14.60 | 15.50 | 0.00 | - | 8 | 26 | 50.60% |
| AVAV241220C00260000 | 2024-05-20 2:36PM EDT | 260.00 | 11.08 | 12.50 | 13.40 | 0.00 | - | 2 | 13 | 50.61% |
| AVAV241220C00270000 | 2024-05-31 11:59AM EDT | 270.00 | 10.40 | 10.60 | 11.40 | +0.50 | +5.05% | 3 | 1 | 50.37% |
| AVAV241220C00280000 | 2024-05-21 10:33AM EDT | 280.00 | 8.41 | 9.10 | 9.70 | 0.00 | - | - | 1 | 50.31% |
| AVAV241220C00290000 | 2024-05-24 10:04AM EDT | 290.00 | 6.90 | 7.70 | 8.40 | 0.00 | - | 10 | 10 | 50.31% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV241220P00085000 | 2024-05-09 11:31AM EDT | 85.00 | 0.61 | 0.05 | 2.60 | 0.00 | - | 10 | 10 | 69.79% |
| AVAV241220P00100000 | 2024-05-09 11:31AM EDT | 100.00 | 1.20 | 0.50 | 2.65 | 0.00 | - | 10 | 10 | 60.23% |
| AVAV241220P00105000 | 2024-05-30 12:11PM EDT | 105.00 | 1.00 | 0.80 | 2.80 | 0.00 | - | 5 | 13 | 58.33% |
| AVAV241220P00110000 | 2024-05-17 10:00AM EDT | 110.00 | 1.50 | 1.15 | 3.00 | 0.00 | - | 10 | 10 | 56.63% |
| AVAV241220P00115000 | 2024-05-30 11:57AM EDT | 115.00 | 1.60 | 1.55 | 2.90 | 0.00 | - | 1 | 8 | 54.05% |
| AVAV241220P00120000 | 2024-05-17 3:49PM EDT | 120.00 | 2.50 | 2.05 | 2.60 | 0.00 | - | 10 | 19 | 51.23% |
| AVAV241220P00125000 | 2024-05-15 10:19AM EDT | 125.00 | 3.10 | 2.55 | 3.00 | 0.00 | - | - | 4 | 50.23% |
| AVAV241220P00130000 | 2024-05-23 3:25PM EDT | 130.00 | 3.50 | 3.10 | 3.60 | 0.00 | - | 1 | 8 | 50.58% |
| AVAV241220P00135000 | 2024-05-20 10:19AM EDT | 135.00 | 4.35 | 3.80 | 4.40 | 0.00 | - | 5 | 5 | 50.29% |
| AVAV241220P00140000 | 2024-05-20 11:35AM EDT | 140.00 | 4.90 | 4.50 | 5.10 | 0.00 | - | 13 | 16 | 49.29% |
| AVAV241220P00145000 | 2024-05-31 12:22PM EDT | 145.00 | 5.90 | 5.40 | 5.90 | +0.07 | +1.20% | 2 | 10 | 48.36% |
| AVAV241220P00150000 | 2024-05-31 10:48AM EDT | 150.00 | 6.90 | 6.40 | 7.00 | +0.10 | +1.47% | 3 | 33 | 48.02% |
| AVAV241220P00155000 | 2024-05-28 11:39AM EDT | 155.00 | 8.00 | 7.50 | 8.30 | 0.00 | - | 5 | 24 | 47.88% |
| AVAV241220P00160000 | 2024-05-29 1:37PM EDT | 160.00 | 9.50 | 8.80 | 9.40 | 0.00 | - | - | 10 | 46.92% |
| AVAV241220P00165000 | 2024-05-20 11:16AM EDT | 165.00 | 10.80 | 10.20 | 11.00 | 0.00 | - | 17 | 18 | 46.85% |
| AVAV241220P00170000 | 2024-05-31 10:00AM EDT | 170.00 | 11.40 | 11.80 | 12.50 | -1.06 | -8.51% | 1 | 14 | 46.24% |
| AVAV241220P00180000 | 2024-05-28 1:50PM EDT | 180.00 | 16.60 | 15.30 | 16.30 | 0.00 | - | 1 | 6 | 45.81% |
| AVAV241220P00185000 | 2024-05-28 1:52PM EDT | 185.00 | 18.80 | 17.30 | 18.80 | 0.00 | - | 1 | 13 | 46.27% |
| AVAV241220P00190000 | 2024-05-28 11:57AM EDT | 190.00 | 20.50 | 19.50 | 20.30 | 0.00 | - | 1 | 1 | 44.67% |
| AVAV241220P00195000 | 2024-05-29 2:17PM EDT | 195.00 | 23.50 | 21.80 | 22.70 | 0.00 | - | 1 | 4 | 44.43% |
| AVAV241220P00200000 | 2024-05-24 12:52PM EDT | 200.00 | 25.30 | 24.30 | 25.30 | 0.00 | - | 1 | 7 | 44.28% |
| AVAV241220P00210000 | 2024-05-17 2:29PM EDT | 210.00 | 33.70 | 29.70 | 30.80 | 0.00 | - | 12 | 15 | 43.74% |
© 2024 Yahoo. Todos los derechos reservados.