Italia markets close in 2 hours 55 minutes

American Express Company (AXP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
231,46-2,57 (-1,10%)
Alla chiusura: 04:01PM EDT
233,10 +1,64 (+0,71%)
Preborsa: 08:28AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AXP240503C001450002024-04-26 1:11PM EDT145.0091.850.000.000.00-110.00%
AXP240503C001650002024-04-17 12:30PM EDT165.0053.380.000.000.00-110.00%
AXP240503C002000002024-05-01 9:35AM EDT200.0034.670.000.000.00-100.00%
AXP240503C002025002024-04-26 9:58AM EDT202.5033.820.000.000.00-10100.00%
AXP240503C002050002024-04-22 9:38AM EDT205.0024.550.000.000.00-3230.00%
AXP240503C002075002024-04-17 3:19PM EDT207.5014.150.000.000.00--30.00%
AXP240503C002100002024-04-19 2:10PM EDT210.0020.360.000.000.00-7190.00%
AXP240503C002125002024-04-26 3:56PM EDT212.5023.830.000.000.00-2300.00%
AXP240503C002150002024-04-30 12:13PM EDT215.0021.890.000.000.00-21910.00%
AXP240503C002175002024-05-01 11:12AM EDT217.5015.270.000.000.00-15420.00%
AXP240503C002200002024-04-29 3:34PM EDT220.0018.230.000.000.00-51340.00%
AXP240503C002225002024-05-01 1:09PM EDT222.509.410.000.000.00-1400.00%
AXP240503C002250002024-05-01 10:57AM EDT225.008.230.000.000.00-22500.00%
AXP240503C002275002024-05-01 3:29PM EDT227.506.030.000.000.00-3580.00%
AXP240503C002300002024-05-01 3:41PM EDT230.003.400.000.000.00-324670.00%
AXP240503C002325002024-05-01 3:55PM EDT232.501.320.000.000.00-1241401.56%
AXP240503C002350002024-05-01 3:53PM EDT235.000.500.000.000.00-1534476.25%
AXP240503C002375002024-05-01 3:59PM EDT237.500.150.000.000.00-3605826.25%
AXP240503C002400002024-05-01 3:46PM EDT240.000.070.000.000.00-1321,23612.50%
AXP240503C002425002024-05-01 3:33PM EDT242.500.040.000.000.00-3952612.50%
AXP240503C002450002024-05-01 2:56PM EDT245.000.030.000.000.00-6739512.50%
AXP240503C002475002024-05-01 2:06PM EDT247.500.010.000.000.00-611,69525.00%
AXP240503C002500002024-05-01 12:41PM EDT250.000.020.000.000.00-234025.00%
AXP240503C002525002024-04-30 3:14PM EDT252.500.020.000.000.00-640425.00%
AXP240503C002550002024-04-29 1:28PM EDT255.000.050.000.000.00-312025.00%
AXP240503C002575002024-04-26 3:26PM EDT257.500.030.000.000.00-333225.00%
AXP240503C002600002024-04-30 9:30AM EDT260.000.030.000.000.00-11628225.00%
AXP240503C002650002024-04-29 9:34AM EDT265.000.010.000.000.00-82650.00%
AXP240503C002750002024-04-26 10:07AM EDT275.000.010.000.000.00-1050.00%
AXP240503C002800002024-04-15 11:13AM EDT280.000.070.000.000.00-121750.00%
AXP240503C002900002024-04-04 12:28PM EDT290.000.030.000.000.00-1150.00%
Opzioni di venditaper3 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AXP240503P001350002024-03-26 11:27AM EDT135.000.010.001.000.00-11377.34%
AXP240503P001600002024-04-05 12:57PM EDT160.000.120.000.000.00-1150.00%
AXP240503P001650002024-04-19 12:58PM EDT165.000.040.000.000.00-101050.00%
AXP240503P001700002024-04-18 12:01PM EDT170.000.100.000.000.00-1150.00%
AXP240503P001750002024-04-18 3:08PM EDT175.000.140.000.000.00-21650.00%
AXP240503P001800002024-04-26 9:51AM EDT180.000.010.000.000.00-1250.00%
AXP240503P001850002024-04-23 11:37AM EDT185.000.020.000.000.00-13950.00%
AXP240503P001900002024-04-24 10:51AM EDT190.000.370.000.000.00-24250.00%
AXP240503P001925002024-04-29 11:34AM EDT192.500.020.000.000.00-49249250.00%
AXP240503P001950002024-05-01 12:51PM EDT195.000.010.000.000.00-132350.00%
AXP240503P001975002024-04-26 3:13PM EDT197.500.030.000.000.00-116850.00%
AXP240503P002000002024-04-29 11:17AM EDT200.000.040.000.000.00-152,03950.00%
AXP240503P002025002024-04-29 1:02PM EDT202.500.030.000.000.00-23260850.00%
AXP240503P002050002024-04-30 10:40AM EDT205.000.040.000.000.00-139625.00%
AXP240503P002075002024-05-01 2:55PM EDT207.500.030.000.000.00-16126825.00%
AXP240503P002100002024-04-29 1:27PM EDT210.000.050.000.000.00-553525.00%
AXP240503P002125002024-04-30 10:06AM EDT212.500.040.000.000.00-18425.00%
AXP240503P002150002024-05-01 3:58PM EDT215.000.020.000.000.00-1468325.00%
AXP240503P002175002024-05-01 2:16PM EDT217.500.040.000.000.00-317125.00%
AXP240503P002200002024-05-01 2:05PM EDT220.000.070.000.000.00-6427512.50%
AXP240503P002225002024-05-01 3:59PM EDT222.500.110.000.000.00-6344512.50%
AXP240503P002250002024-05-01 3:06PM EDT225.000.130.000.000.00-20295012.50%
AXP240503P002275002024-05-01 3:56PM EDT227.500.450.000.000.00-788726.25%
AXP240503P002300002024-05-01 3:31PM EDT230.000.670.000.000.00-2466643.13%
AXP240503P002325002024-05-01 3:59PM EDT232.502.250.000.000.00-3687970.00%
AXP240503P002350002024-05-01 3:22PM EDT235.002.920.000.000.00-1118350.00%
AXP240503P002375002024-05-01 3:55PM EDT237.505.980.000.000.00-1081,1650.00%
AXP240503P002400002024-05-01 3:26PM EDT240.006.640.000.000.00-182770.00%
AXP240503P002425002024-04-30 2:50PM EDT242.507.500.000.000.00-77590.00%
AXP240503P002450002024-04-29 3:44PM EDT245.006.910.000.000.00-120.00%
AXP240503P002475002024-04-26 11:05AM EDT247.5012.000.000.000.00-100.00%
AXP240503P002500002024-04-25 9:42AM EDT250.0014.000.000.000.00--00.00%
AXP240503P002525002024-04-24 11:56AM EDT252.5013.650.000.000.00--00.00%
AXP240503P002550002024-04-01 3:55PM EDT255.0028.0921.8024.800.00--0113.53%
AXP240503P002600002024-04-18 11:30AM EDT260.0039.430.000.000.00--00.00%