Italia markets close in 6 hours 47 minutes
FTSE MIB
34.008,93 -349,90 (-1,02%) 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
78,35 -0,15 (-0,19%) Bitcoin EUR
62.518,18 +149,70 (+0,24%)
American Express Company (AXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115C00145000 | 2024-04-19 12:13PM EDT | 145.00 | 87.18 | 98.75 | 102.90 | 0.00 | - | 1 | 1 | 112.28% |
| AXP241115C00160000 | 2024-03-27 11:00AM EDT | 160.00 | 71.45 | 79.00 | 82.10 | 0.00 | - | 1 | 1 | 83.20% |
| AXP241115C00165000 | 2024-06-04 3:13PM EDT | 165.00 | 75.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241115C00170000 | 2024-02-12 3:57PM EDT | 170.00 | 51.04 | 57.75 | 60.75 | 0.00 | - | 2 | 6 | 49.07% |
| AXP241115C00175000 | 2024-05-20 10:45AM EDT | 175.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241115C00180000 | 2024-05-16 1:22PM EDT | 180.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241115C00185000 | 2024-05-30 1:49PM EDT | 185.00 | 56.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP241115C00190000 | 2024-06-11 1:11PM EDT | 190.00 | 41.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241115C00195000 | 2024-05-23 2:23PM EDT | 195.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241115C00200000 | 2024-06-11 9:36AM EDT | 200.00 | 36.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241115C00210000 | 2024-06-11 3:45PM EDT | 210.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AXP241115C00220000 | 2024-06-10 10:23AM EDT | 220.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP241115C00230000 | 2024-06-12 3:38PM EDT | 230.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| AXP241115C00240000 | 2024-06-11 3:05PM EDT | 240.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AXP241115C00250000 | 2024-06-12 3:13PM EDT | 250.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AXP241115C00260000 | 2024-06-12 2:10PM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP241115C00270000 | 2024-06-11 2:03PM EDT | 270.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP241115C00280000 | 2024-06-12 10:13AM EDT | 280.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AXP241115C00290000 | 2024-06-12 9:37AM EDT | 290.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AXP241115C00300000 | 2024-05-28 9:56AM EDT | 300.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241115C00310000 | 2024-06-07 2:04PM EDT | 310.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241115C00320000 | 2024-04-23 2:23PM EDT | 320.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| AXP241115C00330000 | 2024-05-06 1:41PM EDT | 330.00 | 0.77 | 0.44 | 0.63 | 0.00 | - | 1 | 0 | 31.35% |
| AXP241115C00340000 | 2024-04-25 1:01PM EDT | 340.00 | 0.93 | 0.47 | 0.65 | 0.00 | - | 2 | 4 | 33.44% |
| AXP241115C00350000 | 2024-05-20 3:52PM EDT | 350.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AXP241115C00360000 | 2024-06-03 12:44PM EDT | 360.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115P00095000 | 2024-04-17 12:21PM EDT | 95.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | - | 21 | 74.61% |
| AXP241115P00100000 | 2024-06-11 3:49PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP241115P00105000 | 2024-06-12 10:43AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP241115P00110000 | 2024-06-11 3:49PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP241115P00115000 | 2024-06-11 3:50PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP241115P00120000 | 2024-06-11 3:50PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP241115P00125000 | 2024-06-12 12:07PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241115P00130000 | 2024-06-03 12:45PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP241115P00135000 | 2024-05-09 3:42PM EDT | 135.00 | 0.38 | 0.09 | 0.35 | 0.00 | - | 1 | 14 | 38.38% |
| AXP241115P00140000 | 2024-06-03 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AXP241115P00145000 | 2024-04-19 12:13PM EDT | 145.00 | 0.84 | 0.23 | 0.52 | 0.00 | - | 1 | 52 | 35.86% |
| AXP241115P00150000 | 2024-06-11 2:04PM EDT | 150.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241115P00155000 | 2024-06-03 11:18AM EDT | 155.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AXP241115P00160000 | 2024-06-03 9:51AM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241115P00165000 | 2024-05-14 1:55PM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241115P00170000 | 2024-06-12 3:33PM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP241115P00175000 | 2024-06-12 1:10PM EDT | 175.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP241115P00180000 | 2024-06-11 10:36AM EDT | 180.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP241115P00185000 | 2024-06-11 3:56PM EDT | 185.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AXP241115P00190000 | 2024-06-12 2:02PM EDT | 190.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXP241115P00195000 | 2024-06-05 12:54PM EDT | 195.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AXP241115P00200000 | 2024-06-11 3:22PM EDT | 200.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AXP241115P00210000 | 2024-06-12 11:09AM EDT | 210.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP241115P00220000 | 2024-06-12 12:15PM EDT | 220.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| AXP241115P00230000 | 2024-06-12 3:18PM EDT | 230.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AXP241115P00240000 | 2024-06-11 12:54PM EDT | 240.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241115P00250000 | 2024-05-21 12:00PM EDT | 250.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AXP241115P00270000 | 2024-05-10 3:39PM EDT | 270.00 | 31.25 | 37.25 | 39.15 | 0.00 | - | - | 1 | 0.00% |
| AXP241115P00280000 | 2024-05-08 3:43PM EDT | 280.00 | 44.00 | 45.60 | 49.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.