Italia markets open in 3 hours 31 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
60.333,48 -455,19 (-0,75%) 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:250.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00250000 | 2024-05-16 3:48PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 37 | 756 | 34.18% |
| AXP240524C00250000 | 2024-05-16 3:36PM EDT | 2024-05-24 | 0.44 | 0.32 | 0.44 | +0.07 | +18.92% | 123 | 117 | 20.36% |
| AXP240531C00250000 | 2024-05-16 3:15PM EDT | 2024-05-31 | 1.12 | 0.71 | 0.91 | +0.35 | +45.45% | 25 | 131 | 18.92% |
| AXP240607C00250000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 1.37 | 1.28 | 1.58 | -0.07 | -4.86% | 10 | 47 | 19.53% |
| AXP240614C00250000 | 2024-05-16 12:23PM EDT | 2024-06-14 | 2.62 | 1.61 | 2.71 | +0.36 | +15.93% | 3 | 27 | 22.05% |
| AXP240621C00250000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 2.63 | 2.59 | 2.71 | -0.02 | -0.75% | 103 | 1,697 | 19.79% |
| AXP240628C00250000 | 2024-05-16 3:35PM EDT | 2024-06-28 | 3.61 | 2.84 | 3.65 | +0.31 | +9.39% | 3 | 37 | 21.32% |
| AXP240719C00250000 | 2024-05-16 3:16PM EDT | 2024-07-19 | 5.75 | 5.70 | 5.85 | +0.19 | +3.42% | 283 | 4,231 | 23.33% |
| AXP240920C00250000 | 2024-05-16 2:26PM EDT | 2024-09-20 | 10.85 | 10.40 | 10.60 | +0.76 | +7.53% | 24 | 1,765 | 25.15% |
| AXP241018C00250000 | 2024-05-15 10:09AM EDT | 2024-10-18 | 13.30 | 12.45 | 15.00 | 0.00 | - | 1 | 1,125 | 29.83% |
| AXP241115C00250000 | 2024-05-15 11:48AM EDT | 2024-11-15 | 14.83 | 14.25 | 15.70 | 0.00 | - | 2 | 180 | 28.49% |
| AXP241220C00250000 | 2024-05-16 3:25PM EDT | 2024-12-20 | 17.93 | 16.90 | 17.75 | +1.97 | +12.34% | 11 | 518 | 28.86% |
| AXP250117C00250000 | 2024-05-16 11:47AM EDT | 2025-01-17 | 19.20 | 17.55 | 18.85 | +1.19 | +6.61% | 17 | 2,777 | 28.56% |
| AXP250321C00250000 | 2024-05-13 9:47AM EDT | 2025-03-21 | 23.25 | 20.55 | 22.70 | 0.00 | - | 1 | 105 | 29.83% |
| AXP250620C00250000 | 2024-05-14 2:37PM EDT | 2025-06-20 | 26.04 | 25.85 | 27.40 | 0.00 | - | 4 | 305 | 30.88% |
| AXP260116C00250000 | 2024-05-14 2:08PM EDT | 2026-01-16 | 36.95 | 34.45 | 36.00 | +1.70 | +4.82% | 5 | 574 | 31.94% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00250000 | 2024-05-13 10:06AM EDT | 2024-05-17 | 8.10 | 6.55 | 10.00 | 0.00 | - | 3 | 1 | 84.81% |
| AXP240531P00250000 | 2024-05-13 10:47AM EDT | 2024-05-31 | 10.00 | 8.45 | 9.70 | 0.00 | - | 3 | 3 | 19.76% |
| AXP240614P00250000 | 2024-05-13 11:02AM EDT | 2024-06-14 | 10.90 | 8.95 | 10.90 | 0.00 | - | 2 | 2 | 19.94% |
| AXP240621P00250000 | 2024-05-16 9:44AM EDT | 2024-06-21 | 9.20 | 9.90 | 10.70 | -1.10 | -10.68% | 1 | 25 | 17.10% |
| AXP240719P00250000 | 2024-05-16 9:53AM EDT | 2024-07-19 | 11.95 | 12.45 | 12.95 | -0.95 | -7.36% | 1 | 14 | 19.17% |
| AXP240920P00250000 | 2024-05-14 3:21PM EDT | 2024-09-20 | 14.60 | 15.35 | 15.75 | -1.05 | -6.71% | 20 | 54 | 18.81% |
| AXP241018P00250000 | 2024-05-14 2:08PM EDT | 2024-10-18 | 17.62 | 16.60 | 17.95 | 0.00 | - | 3 | 67 | 20.63% |
| AXP241115P00250000 | 2024-05-13 11:29AM EDT | 2024-11-15 | 19.05 | 18.00 | 19.45 | 0.00 | - | 1 | 2 | 21.22% |
| AXP241220P00250000 | 2024-05-15 10:27AM EDT | 2024-12-20 | 19.20 | 18.95 | 20.55 | 0.00 | - | 4 | 101 | 20.94% |
| AXP250117P00250000 | 2024-05-15 9:58AM EDT | 2025-01-17 | 20.05 | 19.85 | 21.60 | 0.00 | - | 19 | 117 | 21.05% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 2025-03-21 | 26.00 | 21.95 | 23.95 | 0.00 | - | 12 | 17 | 21.45% |
| AXP250620P00250000 | 2024-05-16 3:57PM EDT | 2025-06-20 | 24.95 | 24.45 | 27.10 | -1.40 | -5.31% | 72 | 79 | 21.99% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 36.55 | 29.05 | 31.15 | 0.00 | - | 2 | 54 | 21.07% |
© 2024 Yahoo. Tutti i diritti riservati.