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 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 | 180.86% |
| 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 | 110.00 | 114.80 | 0.00 | - | 1 | 1 | 154.30% |
| 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 | 100.10 | 104.90 | 0.00 | - | 2 | 7 | 142.58% |
| AVAV240621C00105000 | 2024-01-19 12:08PM EDT | 105.00 | 23.37 | 23.20 | 25.40 | 0.00 | - | 1 | 12 | 0.00% |
| AVAV240621C00110000 | 2024-03-25 10:59AM EDT | 110.00 | 44.00 | 48.50 | 52.90 | 0.00 | - | 2 | 19 | 0.00% |
| AVAV240621C00115000 | 2024-05-21 12:35PM EDT | 115.00 | 82.88 | 85.50 | 89.80 | 0.00 | - | 6 | 13 | 123.93% |
| AVAV240621C00120000 | 2024-05-28 2:32PM EDT | 120.00 | 78.07 | 80.50 | 85.00 | 0.00 | - | 2 | 60 | 119.43% |
| AVAV240621C00125000 | 2024-05-30 11:11AM EDT | 125.00 | 76.90 | 75.50 | 80.40 | 0.00 | - | 1 | 151 | 117.43% |
| AVAV240621C00130000 | 2024-05-15 10:50AM EDT | 130.00 | 65.50 | 70.50 | 75.00 | 0.00 | - | 2 | 75 | 103.37% |
| AVAV240621C00135000 | 2024-05-30 11:40AM EDT | 135.00 | 67.89 | 65.50 | 70.00 | 0.00 | - | 1 | 57 | 95.75% |
| AVAV240621C00140000 | 2024-05-24 2:57PM EDT | 140.00 | 58.53 | 60.50 | 65.40 | 0.00 | - | 1 | 95 | 93.55% |
| AVAV240621C00145000 | 2024-05-31 2:07PM EDT | 145.00 | 55.20 | 55.50 | 60.10 | +2.20 | +4.15% | 3 | 156 | 82.47% |
| AVAV240621C00150000 | 2024-05-22 9:48AM EDT | 150.00 | 47.00 | 50.50 | 55.40 | 0.00 | - | 2 | 148 | 78.76% |
| AVAV240621C00155000 | 2024-05-30 10:24AM EDT | 155.00 | 49.70 | 45.50 | 50.40 | +3.69 | +8.02% | 5 | 133 | 71.61% |
| AVAV240621C00160000 | 2024-05-22 1:45PM EDT | 160.00 | 38.25 | 40.50 | 45.30 | 0.00 | - | 3 | 181 | 63.70% |
| AVAV240621C00165000 | 2024-05-31 9:48AM EDT | 165.00 | 39.80 | 35.50 | 40.10 | +8.20 | +25.95% | 3 | 155 | 55.08% |
| AVAV240621C00170000 | 2024-05-31 10:24AM EDT | 170.00 | 33.00 | 30.60 | 35.30 | +1.97 | +6.35% | 1 | 201 | 50.95% |
| AVAV240621C00175000 | 2024-05-29 11:01AM EDT | 175.00 | 25.50 | 26.30 | 30.70 | 0.00 | - | 1 | 288 | 51.04% |
| AVAV240621C00180000 | 2024-05-31 12:57PM EDT | 180.00 | 21.56 | 22.70 | 26.00 | +0.38 | +1.79% | 3 | 191 | 51.51% |
| AVAV240621C00185000 | 2024-05-31 2:12PM EDT | 185.00 | 17.00 | 18.40 | 21.50 | -1.64 | -8.80% | 21 | 153 | 58.57% |
| AVAV240621C00190000 | 2024-05-30 11:15AM EDT | 190.00 | 14.77 | 13.20 | 16.30 | 0.00 | - | 96 | 102 | 47.69% |
| AVAV240621C00195000 | 2024-05-31 2:15PM EDT | 195.00 | 9.99 | 11.10 | 11.90 | -0.29 | -2.82% | 4 | 201 | 41.11% |
| AVAV240621C00200000 | 2024-05-31 2:42PM EDT | 200.00 | 8.50 | 8.10 | 8.80 | +0.87 | +11.40% | 80 | 362 | 39.91% |
| AVAV240621C00210000 | 2024-05-31 1:45PM EDT | 210.00 | 3.22 | 3.70 | 4.30 | -0.52 | -13.90% | 161 | 564 | 38.49% |
| AVAV240621C00220000 | 2024-05-31 2:16PM EDT | 220.00 | 1.70 | 1.50 | 2.00 | +0.17 | +11.11% | 15 | 82 | 39.27% |
| AVAV240621C00230000 | 2024-05-31 10:29AM EDT | 230.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 5 | 62 | 39.33% |
| AVAV240621C00240000 | 2024-05-30 12:14PM EDT | 240.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 12 | 47.88% |
| AVAV240621C00250000 | 2024-05-14 3:10PM EDT | 250.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 5 | 7 | 49.71% |
| AVAV240621C00260000 | 2024-05-15 9:55AM EDT | 260.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | 20 | 47 | 51.76% |
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 | 0.05 | 0.00 | - | 350 | 426 | 175.00% |
| AVAV240621P00070000 | 2023-12-08 2:01PM EDT | 70.00 | 0.60 | 0.20 | 2.70 | 0.00 | - | - | 2 | 265.43% |
| AVAV240621P00075000 | 2024-03-15 10:16AM EDT | 75.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 230.08% |
| AVAV240621P00080000 | 2024-03-19 10:28AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 175.00% |
| AVAV240621P00085000 | 2024-05-17 2:38PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 164.26% |
| AVAV240621P00090000 | 2024-03-06 3:35PM EDT | 90.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 190.43% |
| AVAV240621P00095000 | 2024-04-24 10:32AM EDT | 95.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 36 | 167.97% |
| AVAV240621P00100000 | 2024-05-17 1:57PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 103.91% |
| AVAV240621P00105000 | 2024-05-17 1:58PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 48 | 96.88% |
| AVAV240621P00110000 | 2024-05-17 1:58PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 398 | 90.63% |
| AVAV240621P00115000 | 2024-05-22 3:10PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 84.38% |
| AVAV240621P00120000 | 2024-05-30 3:18PM EDT | 120.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 141 | 133.55% |
| AVAV240621P00125000 | 2024-05-16 10:53AM EDT | 125.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 63 | 124.61% |
| AVAV240621P00130000 | 2024-05-20 10:18AM EDT | 130.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 82 | 91.89% |
| AVAV240621P00135000 | 2024-05-31 3:21PM EDT | 135.00 | 0.36 | 0.00 | 1.60 | -0.12 | -25.00% | 1 | 64 | 101.27% |
| AVAV240621P00140000 | 2024-05-16 9:30AM EDT | 140.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 3 | 32 | 94.14% |
| AVAV240621P00145000 | 2024-05-23 1:52PM EDT | 145.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 253 | 75.39% |
| AVAV240621P00150000 | 2024-05-31 3:21PM EDT | 150.00 | 0.46 | 0.00 | 1.00 | +0.28 | +155.56% | 11 | 116 | 71.68% |
| AVAV240621P00155000 | 2024-05-31 11:56AM EDT | 155.00 | 0.16 | 0.00 | 0.70 | -0.07 | -30.43% | 3 | 69 | 60.84% |
| AVAV240621P00160000 | 2024-05-29 11:10AM EDT | 160.00 | 0.45 | 0.05 | 0.45 | +0.20 | +80.00% | 1 | 80 | 51.51% |
| AVAV240621P00165000 | 2024-05-23 9:30AM EDT | 165.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 57 | 50.44% |
| AVAV240621P00170000 | 2024-05-29 1:19PM EDT | 170.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 3 | 138 | 50.20% |
| AVAV240621P00175000 | 2024-05-30 10:23AM EDT | 175.00 | 0.70 | 0.35 | 0.70 | 0.00 | - | 3 | 80 | 42.80% |
| AVAV240621P00180000 | 2024-05-31 2:16PM EDT | 180.00 | 1.08 | 0.70 | 0.90 | -0.32 | -22.86% | 7 | 151 | 38.77% |
| AVAV240621P00185000 | 2024-05-31 2:16PM EDT | 185.00 | 1.35 | 1.00 | 1.50 | -0.40 | -22.86% | 17 | 56 | 37.60% |
| AVAV240621P00190000 | 2024-05-31 10:47AM EDT | 190.00 | 2.86 | 1.15 | 2.45 | +0.46 | +19.17% | 3 | 107 | 36.73% |
| AVAV240621P00195000 | 2024-05-31 10:44AM EDT | 195.00 | 4.30 | 3.40 | 3.90 | -0.25 | -5.49% | 2 | 65 | 36.29% |
| AVAV240621P00200000 | 2024-05-31 10:47AM EDT | 200.00 | 6.62 | 5.20 | 5.80 | -0.48 | -6.76% | 3 | 25 | 35.46% |
| AVAV240621P00210000 | 2024-05-30 12:14PM EDT | 210.00 | 12.20 | 10.70 | 11.50 | 0.00 | - | 4 | 5 | 34.88% |
| AVAV240621P00220000 | 2024-05-23 2:23PM EDT | 220.00 | 25.00 | 17.30 | 20.60 | 0.00 | - | 4 | 3 | 44.58% |
© 2024 Yahoo. Todos los derechos reservados.