Italia markets close in 4 hours 57 minutes
FTSE MIB
33.899,27 -459,56 (-1,34%) 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
77,72 -0,78 (-0,99%) Bitcoin EUR
62.338,08 -406,96 (-0,65%)
American Express Company (AXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620C00075000 | 2023-09-14 3:49PM EDT | 75.00 | 90.30 | 79.70 | 82.15 | 0.00 | - | 2 | 10 | 0.00% |
| AXP250620C00080000 | 2024-04-03 2:13PM EDT | 80.00 | 149.25 | 150.50 | 155.50 | 0.00 | - | 1 | 16 | 96.13% |
| AXP250620C00085000 | 2024-01-31 11:08AM EDT | 85.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00090000 | 2023-09-01 1:01PM EDT | 90.00 | 75.90 | 65.50 | 67.05 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250620C00095000 | 2023-12-08 4:46PM EDT | 95.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP250620C00100000 | 2024-05-28 2:35PM EDT | 100.00 | 140.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00105000 | 2024-01-29 11:40AM EDT | 105.00 | 100.75 | 115.15 | 119.95 | 0.00 | - | - | 1 | 41.60% |
| AXP250620C00110000 | 2024-03-07 4:03PM EDT | 110.00 | 117.27 | 115.50 | 120.00 | 0.00 | - | 1 | 2 | 53.71% |
| AXP250620C00115000 | 2024-01-29 11:40AM EDT | 115.00 | 91.95 | 106.20 | 109.95 | 0.00 | - | 2 | 0 | 37.12% |
| AXP250620C00120000 | 2024-04-23 12:57PM EDT | 120.00 | 123.96 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AXP250620C00125000 | 2024-01-04 11:34AM EDT | 125.00 | 72.81 | 86.80 | 90.25 | 0.00 | - | 38 | 40 | 0.00% |
| AXP250620C00130000 | 2024-05-15 11:39AM EDT | 130.00 | 116.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00135000 | 2024-06-12 9:58AM EDT | 135.00 | 98.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP250620C00140000 | 2024-05-01 10:20AM EDT | 140.00 | 100.88 | 104.00 | 109.00 | 0.00 | - | 38 | 42 | 77.49% |
| AXP250620C00145000 | 2024-03-20 3:06PM EDT | 145.00 | 90.65 | 93.10 | 97.50 | 0.00 | - | 10 | 60 | 62.72% |
| AXP250620C00150000 | 2024-04-22 10:20AM EDT | 150.00 | 89.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00155000 | 2024-05-28 2:38PM EDT | 155.00 | 89.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00160000 | 2024-04-16 12:08PM EDT | 160.00 | 70.15 | 89.60 | 93.95 | 0.00 | - | 6 | 97 | 71.65% |
| AXP250620C00165000 | 2024-04-29 11:53AM EDT | 165.00 | 82.80 | 79.60 | 82.70 | 0.00 | - | 4 | 48 | 59.57% |
| AXP250620C00170000 | 2024-05-20 10:46AM EDT | 170.00 | 83.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP250620C00175000 | 2024-04-29 10:31AM EDT | 175.00 | 74.10 | 70.80 | 74.95 | 0.00 | - | 32 | 99 | 55.78% |
| AXP250620C00180000 | 2024-05-08 11:15AM EDT | 180.00 | 67.44 | 62.85 | 67.00 | 0.00 | - | 1 | 80 | 51.45% |
| AXP250620C00185000 | 2024-06-11 2:20PM EDT | 185.00 | 54.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP250620C00190000 | 2024-06-11 10:30AM EDT | 190.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00195000 | 2024-06-03 1:10PM EDT | 195.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP250620C00200000 | 2024-06-12 1:39PM EDT | 200.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| AXP250620C00210000 | 2024-06-10 1:32PM EDT | 210.00 | 42.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AXP250620C00220000 | 2024-06-12 3:33PM EDT | 220.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP250620C00230000 | 2024-06-12 9:32AM EDT | 230.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AXP250620C00240000 | 2024-06-12 9:32AM EDT | 240.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AXP250620C00250000 | 2024-06-12 9:41AM EDT | 250.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AXP250620C00260000 | 2024-06-11 2:20PM EDT | 260.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AXP250620C00270000 | 2024-06-12 11:16AM EDT | 270.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP250620C00280000 | 2024-06-12 1:19PM EDT | 280.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP250620C00290000 | 2024-06-11 9:35AM EDT | 290.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250620C00300000 | 2024-06-12 11:11AM EDT | 300.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250620C00310000 | 2024-06-03 1:23PM EDT | 310.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP250620C00320000 | 2024-06-03 3:21PM EDT | 320.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250620C00330000 | 2024-06-10 9:39AM EDT | 330.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250620C00340000 | 2024-05-10 1:43PM EDT | 340.00 | 4.45 | 2.30 | 2.97 | 0.00 | - | 12 | 31 | 29.41% |
| AXP250620C00350000 | 2024-06-12 2:00PM EDT | 350.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP250620C00360000 | 2024-06-12 3:31PM EDT | 360.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620P00075000 | 2024-06-12 10:41AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP250620P00080000 | 2024-03-15 2:44PM EDT | 80.00 | 0.33 | 0.00 | 2.75 | 0.00 | - | 4 | 29 | 59.45% |
| AXP250620P00085000 | 2024-04-08 11:44AM EDT | 85.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 49.17% |
| AXP250620P00090000 | 2024-02-27 11:33AM EDT | 90.00 | 0.48 | 0.00 | 4.50 | 0.00 | - | 1 | 25 | 59.02% |
| AXP250620P00095000 | 2024-06-10 9:30AM EDT | 95.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250620P00100000 | 2024-06-12 10:32AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250620P00105000 | 2024-04-22 12:46PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AXP250620P00110000 | 2024-05-28 3:19PM EDT | 110.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250620P00115000 | 2024-06-12 10:07AM EDT | 115.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AXP250620P00120000 | 2024-06-03 11:14AM EDT | 120.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AXP250620P00125000 | 2024-06-12 10:07AM EDT | 125.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AXP250620P00130000 | 2024-04-19 1:50PM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,162 | 12.50% |
| AXP250620P00135000 | 2024-04-03 12:34PM EDT | 135.00 | 1.99 | 0.01 | 5.00 | 0.00 | - | 1 | 610 | 44.47% |
| AXP250620P00140000 | 2024-06-10 12:51PM EDT | 140.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250620P00145000 | 2024-04-19 3:31PM EDT | 145.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| AXP250620P00150000 | 2024-06-11 1:50PM EDT | 150.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250620P00155000 | 2024-05-28 3:32PM EDT | 155.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250620P00160000 | 2024-06-12 9:30AM EDT | 160.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250620P00165000 | 2024-05-23 1:21PM EDT | 165.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250620P00170000 | 2024-06-06 1:21PM EDT | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250620P00175000 | 2024-05-29 9:30AM EDT | 175.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP250620P00180000 | 2024-06-12 12:26PM EDT | 180.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250620P00185000 | 2024-05-24 1:49PM EDT | 185.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP250620P00190000 | 2024-05-28 3:57PM EDT | 190.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AXP250620P00195000 | 2024-06-11 2:39PM EDT | 195.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP250620P00200000 | 2024-06-06 11:44AM EDT | 200.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AXP250620P00210000 | 2024-06-12 10:29AM EDT | 210.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AXP250620P00220000 | 2024-06-12 11:12AM EDT | 220.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AXP250620P00230000 | 2024-06-06 2:11PM EDT | 230.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620P00240000 | 2024-06-11 12:34PM EDT | 240.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620P00250000 | 2024-06-11 9:31AM EDT | 250.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620P00260000 | 2024-05-09 10:37AM EDT | 260.00 | 32.05 | 33.75 | 35.10 | 0.00 | - | 3 | 3 | 0.00% |
| AXP250620P00290000 | 2024-05-10 10:24AM EDT | 290.00 | 51.21 | 56.15 | 58.70 | 0.00 | - | 2 | 3 | 0.00% |
| AXP250620P00300000 | 2024-05-08 12:28PM EDT | 300.00 | 64.75 | 65.40 | 70.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.