Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.289,32 -245,68 (-0,39%)
American Express Company (AXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220C00145000 | 2024-02-02 3:10PM EDT | 145.00 | 68.02 | 77.90 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00160000 | 2024-02-05 1:28PM EDT | 160.00 | 54.20 | 64.00 | 66.60 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00165000 | 2024-02-23 4:31PM EDT | 165.00 | 58.05 | 66.85 | 70.30 | 0.00 | - | 1 | 2 | 0.00% |
| AXP241220C00170000 | 2024-05-10 3:07PM EDT | 170.00 | 76.39 | 73.00 | 77.25 | 0.00 | - | 2 | 13 | 50.24% |
| AXP241220C00175000 | 2024-04-01 11:36AM EDT | 175.00 | 60.93 | 63.65 | 66.60 | 0.00 | - | 1 | 16 | 29.82% |
| AXP241220C00180000 | 2024-05-20 10:45AM EDT | 180.00 | 70.08 | 63.50 | 66.90 | 0.00 | - | 1 | 53 | 43.52% |
| AXP241220C00185000 | 2024-05-30 11:19AM EDT | 185.00 | 57.75 | 59.55 | 63.00 | 0.00 | - | 1 | 8 | 43.21% |
| AXP241220C00190000 | 2024-04-19 3:03PM EDT | 190.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| AXP241220C00195000 | 2024-04-18 10:56AM EDT | 195.00 | 39.10 | 55.20 | 56.20 | 0.00 | - | 1 | 6 | 43.86% |
| AXP241220C00200000 | 2024-05-22 10:47AM EDT | 200.00 | 51.41 | 47.65 | 49.70 | 0.00 | - | 2 | 75 | 37.99% |
| AXP241220C00210000 | 2024-05-21 11:14AM EDT | 210.00 | 43.57 | 40.15 | 41.70 | 0.00 | - | 7 | 124 | 35.62% |
| AXP241220C00220000 | 2024-05-28 2:20PM EDT | 220.00 | 30.65 | 32.80 | 34.30 | 0.00 | - | 3 | 130 | 33.60% |
| AXP241220C00230000 | 2024-05-08 12:28PM EDT | 230.00 | 24.35 | 25.20 | 27.35 | 0.00 | - | 1 | 177 | 31.52% |
| AXP241220C00240000 | 2024-05-31 11:59AM EDT | 240.00 | 18.83 | 20.35 | 20.70 | -1.17 | -5.85% | 5 | 218 | 29.04% |
| AXP241220C00250000 | 2024-05-31 11:59AM EDT | 250.00 | 14.23 | 15.45 | 15.90 | +0.13 | +0.92% | 7 | 519 | 28.19% |
| AXP241220C00260000 | 2024-05-31 11:13AM EDT | 260.00 | 10.30 | 11.45 | 11.95 | +0.04 | +0.39% | 45 | 804 | 27.50% |
| AXP241220C00270000 | 2024-05-31 1:00PM EDT | 270.00 | 7.70 | 8.35 | 8.55 | -1.03 | -11.80% | 6 | 451 | 26.54% |
| AXP241220C00280000 | 2024-05-29 10:05AM EDT | 280.00 | 5.59 | 6.00 | 6.20 | 0.00 | - | 1 | 126 | 26.21% |
| AXP241220C00290000 | 2024-05-21 10:10AM EDT | 290.00 | 5.15 | 4.30 | 4.45 | 0.00 | - | 1 | 37 | 26.00% |
| AXP241220C00300000 | 2024-05-31 3:30PM EDT | 300.00 | 2.80 | 3.00 | 3.25 | +0.19 | +7.28% | 5 | 59 | 26.08% |
| AXP241220C00310000 | 2024-05-03 1:34PM EDT | 310.00 | 2.06 | 2.12 | 2.26 | 0.00 | - | 1 | 234 | 25.88% |
| AXP241220C00320000 | 2024-05-01 2:01PM EDT | 320.00 | 1.81 | 1.47 | 1.59 | 0.00 | - | 8 | 66 | 25.86% |
| AXP241220C00330000 | 2024-05-14 3:42PM EDT | 330.00 | 1.47 | 0.98 | 1.18 | 0.00 | - | 109 | 205 | 26.17% |
| AXP241220C00340000 | 2024-05-20 9:30AM EDT | 340.00 | 1.10 | 0.63 | 0.79 | 0.00 | - | 1 | 117 | 25.97% |
| AXP241220C00350000 | 2024-05-28 11:41AM EDT | 350.00 | 0.51 | 0.42 | 0.63 | 0.00 | - | 2 | 0 | 26.60% |
| AXP241220C00360000 | 2024-05-31 3:41PM EDT | 360.00 | 0.39 | 0.28 | 0.44 | +0.01 | +2.63% | 6 | 1 | 26.61% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.07 | 0.00 | 2.23 | 0.00 | - | 4 | 14 | 65.92% |
| AXP241220P00105000 | 2024-04-17 12:53PM EDT | 105.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | - | 1 | 62.71% |
| AXP241220P00110000 | 2024-04-23 12:45PM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AXP241220P00115000 | 2024-04-25 11:11AM EDT | 115.00 | 0.27 | 0.00 | 1.13 | 0.00 | - | 10 | 112 | 50.10% |
| AXP241220P00120000 | 2024-05-20 3:54PM EDT | 120.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 2 | 26 | 56.74% |
| AXP241220P00125000 | 2024-05-28 11:41AM EDT | 125.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 2 | 72 | 40.82% |
| AXP241220P00130000 | 2024-05-28 11:40AM EDT | 130.00 | 0.27 | 0.06 | 0.37 | 0.00 | - | 2 | 33 | 39.80% |
| AXP241220P00135000 | 2024-05-28 11:42AM EDT | 135.00 | 0.32 | 0.11 | 0.42 | 0.00 | - | 2 | 3 | 38.36% |
| AXP241220P00140000 | 2024-05-28 11:42AM EDT | 140.00 | 0.37 | 0.16 | 0.50 | 0.00 | - | 2 | 39 | 37.21% |
| AXP241220P00145000 | 2024-05-08 1:55PM EDT | 145.00 | 0.60 | 0.37 | 0.55 | 0.00 | - | 3 | 685 | 35.65% |
| AXP241220P00150000 | 2024-05-20 11:58AM EDT | 150.00 | 0.53 | 0.44 | 0.63 | 0.00 | - | 18 | 59 | 34.34% |
| AXP241220P00155000 | 2024-05-24 3:25PM EDT | 155.00 | 0.63 | 0.54 | 0.73 | 0.00 | - | 5 | 16 | 33.13% |
| AXP241220P00160000 | 2024-05-14 12:56PM EDT | 160.00 | 0.87 | 0.65 | 0.86 | 0.00 | - | 1 | 48 | 32.06% |
| AXP241220P00165000 | 2024-05-09 10:25AM EDT | 165.00 | 1.15 | 0.80 | 1.01 | 0.00 | - | 4 | 26 | 30.98% |
| AXP241220P00170000 | 2024-05-29 11:07AM EDT | 170.00 | 1.20 | 0.98 | 1.21 | 0.00 | - | 60 | 96 | 30.07% |
| AXP241220P00175000 | 2024-05-24 10:24AM EDT | 175.00 | 1.42 | 1.25 | 1.43 | 0.00 | - | 3 | 80 | 29.08% |
| AXP241220P00180000 | 2024-05-30 1:58PM EDT | 180.00 | 1.90 | 1.55 | 1.89 | 0.00 | - | 12 | 54 | 28.92% |
| AXP241220P00185000 | 2024-05-06 1:57PM EDT | 185.00 | 3.09 | 1.89 | 2.08 | 0.00 | - | 16 | 18 | 27.46% |
| AXP241220P00190000 | 2024-05-17 12:30PM EDT | 190.00 | 2.47 | 2.34 | 2.57 | 0.00 | - | 2 | 44 | 26.89% |
| AXP241220P00195000 | 2024-05-28 11:46AM EDT | 195.00 | 3.25 | 2.88 | 3.10 | 0.00 | - | 1 | 557 | 26.17% |
| AXP241220P00200000 | 2024-05-23 2:59PM EDT | 200.00 | 4.38 | 3.50 | 3.75 | 0.00 | - | 1 | 126 | 25.53% |
| AXP241220P00210000 | 2024-05-13 12:52PM EDT | 210.00 | 5.85 | 5.30 | 5.50 | 0.00 | - | 1 | 436 | 24.41% |
| AXP241220P00220000 | 2024-05-31 10:47AM EDT | 220.00 | 8.75 | 7.30 | 7.85 | +0.85 | +10.76% | 4 | 69 | 23.27% |
| AXP241220P00230000 | 2024-05-31 10:47AM EDT | 230.00 | 12.20 | 10.80 | 11.05 | +0.75 | +6.55% | 1 | 92 | 22.26% |
| AXP241220P00240000 | 2024-05-24 10:58AM EDT | 240.00 | 15.40 | 14.70 | 15.10 | 0.00 | - | 1 | 81 | 21.18% |
| AXP241220P00250000 | 2024-05-20 2:48PM EDT | 250.00 | 18.79 | 19.50 | 21.20 | 0.00 | - | 5 | 106 | 21.57% |
| AXP241220P00280000 | 2024-05-07 2:27PM EDT | 280.00 | 45.95 | 39.10 | 41.75 | 0.00 | - | - | 1 | 16.95% |
| AXP241220P00290000 | 2024-05-20 2:08PM EDT | 290.00 | 48.00 | 48.50 | 52.50 | 0.00 | - | - | 1 | 21.63% |
© 2024 Yahoo. Tutti i diritti riservati.