Italia markets open in 3 hours 32 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.782,08 -138,18 (-0,36%) EUR/USD
1,0864 -0,0006 (-0,05%) Bitcoin EUR
60.296,25 -505,27 (-0,83%) CMC Crypto 200
1.375,62 -18,42 (-1,32%)
American Express Company (AXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:220.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00220000 | 2024-05-16 2:00PM EDT | 2024-05-17 | 22.60 | 20.05 | 23.45 | +1.60 | +7.62% | 31 | 1,107 | 118.65% |
| AXP240524C00220000 | 2024-05-15 12:50PM EDT | 2024-05-24 | 21.35 | 20.00 | 23.75 | 0.00 | - | 1 | 46 | 70.00% |
| AXP240531C00220000 | 2024-05-14 11:07AM EDT | 2024-05-31 | 21.25 | 20.60 | 24.05 | 0.00 | - | 10 | 50 | 53.48% |
| AXP240607C00220000 | 2024-05-13 11:34AM EDT | 2024-06-07 | 21.58 | 21.00 | 24.35 | 0.00 | - | 1 | 3 | 46.05% |
| AXP240621C00220000 | 2024-05-15 3:53PM EDT | 2024-06-21 | 23.25 | 21.50 | 24.60 | 0.00 | - | 12 | 813 | 37.20% |
| AXP240719C00220000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 25.00 | 24.20 | 25.70 | -0.19 | -0.75% | 12 | 956 | 31.67% |
| AXP240920C00220000 | 2024-05-16 1:48PM EDT | 2024-09-20 | 29.75 | 28.40 | 30.50 | +1.20 | +4.20% | 8 | 598 | 32.95% |
| AXP241018C00220000 | 2024-05-15 2:37PM EDT | 2024-10-18 | 30.17 | 29.55 | 31.60 | 0.00 | - | 21 | 194 | 31.88% |
| AXP241115C00220000 | 2024-05-16 9:40AM EDT | 2024-11-15 | 33.25 | 31.80 | 34.05 | +0.35 | +1.06% | 1 | 161 | 33.47% |
| AXP241220C00220000 | 2024-05-13 1:01PM EDT | 2024-12-20 | 34.00 | 34.45 | 35.25 | 0.00 | - | 3 | 133 | 32.49% |
| AXP250117C00220000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 36.98 | 35.05 | 37.10 | +0.48 | +1.32% | 2 | 953 | 33.22% |
| AXP250321C00220000 | 2024-04-25 12:41PM EDT | 2025-03-21 | 38.70 | 38.55 | 39.90 | 0.00 | - | 3 | 32 | 33.16% |
| AXP250620C00220000 | 2024-05-16 10:56AM EDT | 2025-06-20 | 44.41 | 42.10 | 45.20 | +7.71 | +21.01% | 22 | 543 | 34.94% |
| AXP260116C00220000 | 2024-05-13 10:25AM EDT | 2026-01-16 | 51.27 | 50.40 | 52.40 | 0.00 | - | 1 | 103 | 34.64% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00220000 | 2024-05-16 10:27AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.70 | +0.07 | +700.00% | 10 | 2,976 | 113.38% |
| AXP240524P00220000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 542 | 31.74% |
| AXP240531P00220000 | 2024-05-15 3:23PM EDT | 2024-05-31 | 0.12 | 0.07 | 0.16 | 0.00 | - | 6 | 1,094 | 25.10% |
| AXP240607P00220000 | 2024-05-13 11:56AM EDT | 2024-06-07 | 0.20 | 0.14 | 0.32 | -0.16 | -44.44% | 1 | 133 | 23.71% |
| AXP240614P00220000 | 2024-05-14 2:39PM EDT | 2024-06-14 | 0.34 | 0.20 | 0.60 | -0.13 | -27.66% | 2 | 32 | 23.87% |
| AXP240621P00220000 | 2024-05-16 3:33PM EDT | 2024-06-21 | 0.49 | 0.50 | 0.77 | -0.01 | -2.00% | 27 | 1,823 | 22.85% |
| AXP240628P00220000 | 2024-05-10 11:53AM EDT | 2024-06-28 | 0.89 | 0.60 | 1.97 | 0.00 | - | - | 4 | 27.95% |
| AXP240719P00220000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 1.82 | 1.77 | 2.02 | -0.17 | -8.54% | 6 | 1,277 | 23.12% |
| AXP240920P00220000 | 2024-05-16 3:08PM EDT | 2024-09-20 | 3.80 | 4.05 | 4.35 | -0.22 | -5.47% | 409 | 2,452 | 22.42% |
| AXP241018P00220000 | 2024-05-10 11:53AM EDT | 2024-10-18 | 5.72 | 4.50 | 5.85 | 0.00 | - | 2 | 1,662 | 23.40% |
| AXP241115P00220000 | 2024-05-15 10:07AM EDT | 2024-11-15 | 6.65 | 6.65 | 7.00 | 0.00 | - | 1 | 104 | 23.63% |
| AXP241220P00220000 | 2024-05-16 1:43PM EDT | 2024-12-20 | 7.55 | 7.60 | 8.10 | -0.45 | -5.62% | 2 | 47 | 23.44% |
| AXP250117P00220000 | 2024-05-15 12:06PM EDT | 2025-01-17 | 8.85 | 8.40 | 9.70 | 0.00 | - | 8 | 1,143 | 24.46% |
| AXP250321P00220000 | 2024-05-07 2:45PM EDT | 2025-03-21 | 12.45 | 10.10 | 12.05 | 0.00 | - | 4 | 385 | 24.90% |
| AXP250620P00220000 | 2024-05-16 3:13PM EDT | 2025-06-20 | 12.38 | 11.40 | 14.00 | -3.79 | -23.44% | 3 | 508 | 24.09% |
| AXP260116P00220000 | 2024-05-14 3:30PM EDT | 2026-01-16 | 17.24 | 16.00 | 19.30 | 0.00 | - | 2 | 94 | 24.26% |
© 2024 Yahoo. Tutti i diritti riservati.