Italia markets open in 4 hours 59 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.692,63 -227,63 (-0,58%) EUR/USD
1,0862 -0,0007 (-0,07%) Bitcoin EUR
60.176,67 -570,38 (-0,94%) CMC Crypto 200
1.375,91 -18,13 (-1,30%)
American Express Company (AXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:240.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00240000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 2.48 | 1.74 | 2.09 | +0.01 | +0.40% | 318 | 1,409 | 26.42% |
| AXP240524C00240000 | 2024-05-16 3:54PM EDT | 2024-05-24 | 3.47 | 3.45 | 3.70 | -0.28 | -7.47% | 94 | 325 | 21.06% |
| AXP240531C00240000 | 2024-05-16 3:51PM EDT | 2024-05-31 | 4.74 | 4.30 | 4.70 | +0.48 | +11.27% | 46 | 280 | 20.58% |
| AXP240607C00240000 | 2024-05-16 2:30PM EDT | 2024-06-07 | 6.04 | 5.25 | 5.60 | +0.39 | +6.90% | 4 | 141 | 20.84% |
| AXP240614C00240000 | 2024-05-16 2:30PM EDT | 2024-06-14 | 7.03 | 6.15 | 7.85 | -0.22 | -3.03% | 34 | 21 | 26.50% |
| AXP240621C00240000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 7.05 | 6.95 | 7.20 | -0.25 | -3.42% | 92 | 2,462 | 21.62% |
| AXP240628C00240000 | 2024-05-15 10:27AM EDT | 2024-06-28 | 8.70 | 6.65 | 8.25 | 0.00 | - | 16 | 26 | 22.98% |
| AXP240719C00240000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 10.70 | 10.25 | 10.55 | +0.10 | +0.94% | 25 | 1,700 | 24.57% |
| AXP240920C00240000 | 2024-05-16 12:31PM EDT | 2024-09-20 | 16.20 | 14.55 | 16.40 | +0.07 | +0.43% | 3 | 914 | 27.80% |
| AXP241018C00240000 | 2024-05-16 12:53PM EDT | 2024-10-18 | 18.70 | 16.55 | 18.25 | +1.00 | +5.65% | 1 | 132 | 28.13% |
| AXP241115C00240000 | 2024-05-16 3:54PM EDT | 2024-11-15 | 20.51 | 19.70 | 20.55 | +0.46 | +2.29% | 2 | 217 | 29.29% |
| AXP241220C00240000 | 2024-05-13 1:05PM EDT | 2024-12-20 | 21.15 | 21.55 | 23.60 | 0.00 | - | 3 | 184 | 30.97% |
| AXP250117C00240000 | 2024-05-14 3:25PM EDT | 2025-01-17 | 24.37 | 23.00 | 24.40 | +0.68 | +2.87% | 3 | 1,445 | 30.18% |
| AXP250321C00240000 | 2024-05-15 9:31AM EDT | 2025-03-21 | 28.00 | 26.45 | 28.80 | 0.00 | - | 10 | 90 | 31.95% |
| AXP250620C00240000 | 2024-05-14 2:37PM EDT | 2025-06-20 | 31.82 | 29.75 | 32.35 | 0.00 | - | 224 | 427 | 31.66% |
| AXP260116C00240000 | 2024-05-16 11:53AM EDT | 2026-01-16 | 41.73 | 39.25 | 41.85 | +1.86 | +4.67% | 2 | 7,894 | 33.43% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00240000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.60 | -0.31 | -46.97% | 422 | 844 | 22.71% |
| AXP240524P00240000 | 2024-05-16 3:32PM EDT | 2024-05-24 | 1.57 | 1.75 | 1.91 | -0.20 | -11.30% | 277 | 741 | 17.70% |
| AXP240531P00240000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 2.42 | 2.36 | 2.70 | +0.07 | +2.98% | 145 | 1,283 | 17.05% |
| AXP240607P00240000 | 2024-05-16 2:57PM EDT | 2024-06-07 | 2.68 | 3.05 | 3.40 | -0.42 | -13.55% | 82 | 259 | 17.08% |
| AXP240614P00240000 | 2024-05-16 3:35PM EDT | 2024-06-14 | 4.05 | 3.50 | 4.15 | +0.30 | +8.00% | 8 | 5 | 17.67% |
| AXP240621P00240000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 4.20 | 4.35 | 4.55 | -0.11 | -2.55% | 817 | 1,501 | 17.19% |
| AXP240628P00240000 | 2024-05-16 3:27PM EDT | 2024-06-28 | 4.45 | 4.45 | 5.25 | -0.67 | -13.09% | 6 | 10 | 17.87% |
| AXP240719P00240000 | 2024-05-16 3:08PM EDT | 2024-07-19 | 6.70 | 7.25 | 7.45 | -0.50 | -6.94% | 100 | 1,577 | 20.14% |
| AXP240920P00240000 | 2024-05-16 1:35PM EDT | 2024-09-20 | 9.77 | 10.30 | 10.60 | -0.88 | -8.26% | 3 | 627 | 19.88% |
| AXP241018P00240000 | 2024-05-15 11:09AM EDT | 2024-10-18 | 12.25 | 12.15 | 12.60 | 0.00 | - | 218 | 237 | 21.20% |
| AXP241115P00240000 | 2024-05-16 3:23PM EDT | 2024-11-15 | 13.00 | 13.30 | 14.50 | -1.85 | -12.46% | 38 | 79 | 22.32% |
| AXP241220P00240000 | 2024-05-14 12:34PM EDT | 2024-12-20 | 15.39 | 14.05 | 15.20 | 0.00 | - | 171 | 81 | 21.40% |
| AXP250117P00240000 | 2024-05-15 11:36AM EDT | 2025-01-17 | 15.93 | 15.65 | 16.75 | 0.00 | - | 202 | 556 | 22.12% |
| AXP250321P00240000 | 2024-05-14 12:22PM EDT | 2025-03-21 | 18.40 | 17.20 | 18.60 | 0.00 | - | 3 | 76 | 21.84% |
| AXP250620P00240000 | 2024-05-16 11:32AM EDT | 2025-06-20 | 19.70 | 18.15 | 21.35 | -0.80 | -3.90% | 7 | 8 | 21.96% |
| AXP260116P00240000 | 2024-05-02 3:50PM EDT | 2026-01-16 | 29.30 | 24.50 | 26.45 | 0.00 | - | 10 | 33 | 21.93% |
© 2024 Yahoo. Tutti i diritti riservati.