Italia markets close in 4 hours 36 minutes
FTSE MIB
33.887,78 -471,05 (-1,37%) Dow Jones
38.712,21 -35,21 (-0,09%) Nasdaq
17.608,44 +264,89 (+1,53%) Nikkei 225
38.720,47 -156,24 (-0,40%) Petrolio
77,86 -0,64 (-0,82%) Bitcoin EUR
62.633,41 -266,83 (-0,42%)
American Express Company (AXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920C00075000 | 2024-05-10 10:08AM EDT | 75.00 | 167.00 | 156.40 | 160.20 | 0.00 | - | 1 | 13 | 198.29% |
| AXP240920C00085000 | 2023-12-07 4:40PM EDT | 85.00 | 84.50 | 103.95 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240920C00095000 | 2023-12-08 11:54AM EDT | 95.00 | 76.01 | 94.55 | 98.65 | 0.00 | - | 5 | 16 | 0.00% |
| AXP240920C00100000 | 2024-04-22 2:29PM EDT | 100.00 | 137.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240920C00110000 | 2023-12-04 10:30AM EDT | 110.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AXP240920C00115000 | 2023-10-18 2:08PM EDT | 115.00 | 45.40 | 52.30 | 53.45 | 0.00 | - | - | 3 | 0.00% |
| AXP240920C00120000 | 2023-12-06 11:47AM EDT | 120.00 | 54.00 | 72.00 | 74.65 | 0.00 | - | 2 | 3 | 0.00% |
| AXP240920C00130000 | 2024-04-04 11:22AM EDT | 130.00 | 99.74 | 101.30 | 105.00 | 0.00 | - | 25 | 28 | 111.19% |
| AXP240920C00140000 | 2024-04-04 11:22AM EDT | 140.00 | 90.17 | 92.15 | 95.25 | 0.00 | - | 25 | 64 | 102.12% |
| AXP240920C00145000 | 2024-02-14 1:57PM EDT | 145.00 | 69.59 | 74.50 | 78.85 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240920C00150000 | 2024-01-02 11:55AM EDT | 150.00 | 44.45 | 56.55 | 59.80 | 0.00 | - | 1 | 55 | 0.00% |
| AXP240920C00155000 | 2024-06-11 3:44PM EDT | 155.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 7 | 188 | 0.00% |
| AXP240920C00160000 | 2024-06-03 2:19PM EDT | 160.00 | 78.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240920C00165000 | 2024-05-06 12:22PM EDT | 165.00 | 70.19 | 70.00 | 73.95 | 0.00 | - | 1 | 71 | 87.00% |
| AXP240920C00170000 | 2024-06-12 2:20PM EDT | 170.00 | 57.39 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| AXP240920C00175000 | 2024-06-04 1:30PM EDT | 175.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240920C00180000 | 2024-06-12 2:42PM EDT | 180.00 | 47.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP240920C00185000 | 2024-05-31 2:24PM EDT | 185.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 28 | 139 | 0.00% |
| AXP240920C00190000 | 2024-05-06 3:57PM EDT | 190.00 | 49.18 | 47.65 | 49.60 | 0.00 | - | 5 | 815 | 66.22% |
| AXP240920C00195000 | 2024-06-10 2:02PM EDT | 195.00 | 41.62 | 0.00 | 0.00 | 0.00 | - | 15 | 928 | 0.00% |
| AXP240920C00200000 | 2024-06-12 9:33AM EDT | 200.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 497 | 0.00% |
| AXP240920C00210000 | 2024-05-28 2:43PM EDT | 210.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240920C00220000 | 2024-06-12 3:54PM EDT | 220.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 8 | 589 | 0.00% |
| AXP240920C00230000 | 2024-06-12 3:54PM EDT | 230.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 23 | 1,684 | 1.56% |
| AXP240920C00240000 | 2024-06-12 3:51PM EDT | 240.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| AXP240920C00250000 | 2024-06-12 3:39PM EDT | 250.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 55 | 2,047 | 6.25% |
| AXP240920C00260000 | 2024-06-12 12:55PM EDT | 260.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 6.25% |
| AXP240920C00270000 | 2024-06-12 1:11PM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AXP240920C00280000 | 2024-06-12 9:30AM EDT | 280.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP240920C00290000 | 2024-05-22 2:09PM EDT | 290.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AXP240920C00300000 | 2024-06-12 3:54PM EDT | 300.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 28 | 98 | 12.50% |
| AXP240920C00310000 | 2024-06-10 12:34PM EDT | 310.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 12.50% |
| AXP240920C00320000 | 2024-05-30 9:57AM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| AXP240920C00330000 | 2024-06-06 9:30AM EDT | 330.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240920C00340000 | 2024-06-11 3:51PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240920C00350000 | 2024-05-20 3:49PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920P00075000 | 2024-01-05 1:46PM EDT | 75.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 31 | 86.91% |
| AXP240920P00080000 | 2024-01-12 1:51PM EDT | 80.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 33 | 91.41% |
| AXP240920P00085000 | 2024-04-04 1:15PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 87.21% |
| AXP240920P00090000 | 2024-04-19 1:25PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| AXP240920P00095000 | 2024-06-10 9:40AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AXP240920P00100000 | 2024-02-06 12:19PM EDT | 100.00 | 0.23 | 0.00 | 1.17 | 0.00 | - | 2 | 28 | 78.91% |
| AXP240920P00105000 | 2024-06-12 10:43AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| AXP240920P00110000 | 2024-02-16 11:31AM EDT | 110.00 | 0.08 | 0.00 | 1.22 | 0.00 | - | 1 | 48 | 70.95% |
| AXP240920P00115000 | 2024-06-10 12:31PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,007 | 25.00% |
| AXP240920P00120000 | 2024-06-11 3:51PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP240920P00125000 | 2024-05-15 12:06PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP240920P00130000 | 2024-04-24 11:34AM EDT | 130.00 | 0.12 | 0.01 | 2.22 | 0.00 | - | 1 | 245 | 62.62% |
| AXP240920P00135000 | 2024-04-15 11:24AM EDT | 135.00 | 0.43 | 0.01 | 0.45 | 0.00 | - | 29 | 197 | 49.90% |
| AXP240920P00140000 | 2024-05-10 10:30AM EDT | 140.00 | 0.01 | 0.06 | 0.46 | 0.00 | - | 3 | 218 | 46.92% |
| AXP240920P00145000 | 2024-06-06 9:44AM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 60 | 366 | 12.50% |
| AXP240920P00150000 | 2024-06-10 9:30AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 12.50% |
| AXP240920P00155000 | 2024-05-24 3:00PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| AXP240920P00160000 | 2024-05-09 11:14AM EDT | 160.00 | 0.33 | 0.18 | 0.29 | 0.00 | - | 4 | 310 | 32.52% |
| AXP240920P00165000 | 2024-06-10 10:07AM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 63 | 261 | 12.50% |
| AXP240920P00170000 | 2024-06-04 9:41AM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240920P00175000 | 2024-06-12 1:15PM EDT | 175.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AXP240920P00180000 | 2024-06-07 9:43AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 6.25% |
| AXP240920P00185000 | 2024-06-04 11:05AM EDT | 185.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1,305 | 6.25% |
| AXP240920P00190000 | 2024-06-11 10:53AM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 6.25% |
| AXP240920P00195000 | 2024-06-11 2:33PM EDT | 195.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 1,315 | 6.25% |
| AXP240920P00200000 | 2024-06-12 1:29PM EDT | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AXP240920P00210000 | 2024-06-12 3:28PM EDT | 210.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 884 | 3.13% |
| AXP240920P00220000 | 2024-06-12 3:15PM EDT | 220.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 45 | 2,331 | 0.78% |
| AXP240920P00230000 | 2024-06-12 3:40PM EDT | 230.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AXP240920P00240000 | 2024-06-11 10:17AM EDT | 240.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AXP240920P00250000 | 2024-06-12 12:54PM EDT | 250.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AXP240920P00280000 | 2024-05-16 9:53AM EDT | 280.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.