Italia markets closed
Dow Jones
39.827,96 +269,85 (+0,68%) Nasdaq
16.723,46 +212,28 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,40 +108,45 (+8,56%)
American Express Company (AXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:31PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00145000 | 2024-05-03 11:45AM EDT | 145.00 | 85.45 | 94.10 | 97.35 | 0.00 | - | 1 | 1 | 228.13% |
| AXP240517C00150000 | 2024-04-18 9:30AM EDT | 150.00 | 69.07 | 89.10 | 92.45 | 0.00 | - | 3 | 2 | 226.56% |
| AXP240517C00155000 | 2024-05-07 11:50AM EDT | 155.00 | 79.97 | 84.05 | 87.45 | 0.00 | - | 3 | 4 | 207.03% |
| AXP240517C00160000 | 2024-04-17 3:32PM EDT | 160.00 | 59.02 | 79.20 | 82.45 | 0.00 | - | 3 | 3 | 206.64% |
| AXP240517C00165000 | 2024-05-02 11:32AM EDT | 165.00 | 68.53 | 74.05 | 77.45 | 0.00 | - | 1 | 1 | 180.08% |
| AXP240517C00170000 | 2024-04-23 10:43AM EDT | 170.00 | 66.53 | 69.05 | 72.30 | 0.00 | - | 30 | 31 | 147.66% |
| AXP240517C00175000 | 2024-05-07 1:28PM EDT | 175.00 | 60.56 | 64.05 | 67.30 | 0.00 | - | 29 | 29 | 136.72% |
| AXP240517C00180000 | 2024-05-13 12:49PM EDT | 180.00 | 60.90 | 59.10 | 62.15 | 0.00 | - | 2 | 69 | 226.56% |
| AXP240517C00185000 | 2024-05-13 12:34PM EDT | 185.00 | 55.50 | 54.05 | 57.45 | 0.00 | - | 1 | 100 | 130.86% |
| AXP240517C00190000 | 2024-05-14 10:59AM EDT | 190.00 | 49.80 | 49.05 | 52.45 | 0.00 | - | 1 | 30 | 118.95% |
| AXP240517C00195000 | 2024-05-13 12:33PM EDT | 195.00 | 45.60 | 44.40 | 47.45 | 0.00 | - | 2 | 45 | 124.02% |
| AXP240517C00200000 | 2024-05-14 11:34AM EDT | 200.00 | 40.76 | 39.25 | 41.70 | 0.00 | - | 1 | 264 | 145.90% |
| AXP240517C00202500 | 2024-05-10 2:12PM EDT | 202.50 | 38.80 | 36.65 | 39.95 | 0.00 | - | - | 10 | 95.51% |
| AXP240517C00207500 | 2024-04-22 12:22PM EDT | 207.50 | 25.85 | 31.85 | 34.95 | 0.00 | - | - | 6 | 91.02% |
| AXP240517C00210000 | 2024-05-15 12:25PM EDT | 210.00 | 31.00 | 29.15 | 32.30 | -0.35 | -1.12% | 8 | 274 | 71.09% |
| AXP240517C00215000 | 2024-05-15 1:23PM EDT | 215.00 | 26.40 | 24.00 | 27.55 | -1.85 | -6.55% | 1 | 13 | 64.84% |
| AXP240517C00217500 | 2024-05-10 12:04PM EDT | 217.50 | 24.10 | 22.65 | 23.65 | 0.00 | - | 3 | 18 | 76.66% |
| AXP240517C00220000 | 2024-05-15 1:23PM EDT | 220.00 | 21.40 | 20.40 | 21.05 | +0.15 | +0.71% | 2 | 1,109 | 66.41% |
| AXP240517C00222500 | 2024-05-13 3:54PM EDT | 222.50 | 17.26 | 17.90 | 18.45 | 0.00 | - | 1 | 11 | 56.15% |
| AXP240517C00225000 | 2024-05-13 10:46AM EDT | 225.00 | 16.00 | 14.95 | 16.35 | 0.00 | - | 2 | 114 | 61.38% |
| AXP240517C00227500 | 2024-05-14 3:41PM EDT | 227.50 | 14.48 | 12.35 | 13.85 | 0.00 | - | 4 | 83 | 54.00% |
| AXP240517C00230000 | 2024-05-15 1:56PM EDT | 230.00 | 10.90 | 9.90 | 10.95 | -0.95 | -8.02% | 13 | 2,761 | 36.72% |
| AXP240517C00232500 | 2024-05-15 10:11AM EDT | 232.50 | 10.00 | 8.05 | 8.45 | +1.40 | +16.28% | 2 | 661 | 29.98% |
| AXP240517C00235000 | 2024-05-15 1:25PM EDT | 235.00 | 5.84 | 4.95 | 6.15 | -1.24 | -17.51% | 22 | 537 | 27.00% |
| AXP240517C00237500 | 2024-05-15 1:20PM EDT | 237.50 | 3.87 | 3.50 | 3.65 | -1.05 | -21.34% | 34 | 312 | 18.78% |
| AXP240517C00240000 | 2024-05-15 1:52PM EDT | 240.00 | 1.74 | 1.74 | 1.82 | -1.22 | -41.22% | 312 | 1,562 | 17.04% |
| AXP240517C00242500 | 2024-05-15 2:10PM EDT | 242.50 | 0.68 | 0.66 | 0.70 | -0.98 | -59.04% | 400 | 952 | 16.55% |
| AXP240517C00245000 | 2024-05-15 2:04PM EDT | 245.00 | 0.21 | 0.20 | 0.23 | -0.56 | -72.73% | 262 | 922 | 17.14% |
| AXP240517C00247500 | 2024-05-15 1:22PM EDT | 247.50 | 0.09 | 0.08 | 0.09 | -0.29 | -78.38% | 37 | 377 | 18.95% |
| AXP240517C00250000 | 2024-05-15 1:22PM EDT | 250.00 | 0.05 | 0.04 | 0.05 | -0.12 | -75.00% | 167 | 691 | 21.88% |
| AXP240517C00252500 | 2024-05-15 1:12PM EDT | 252.50 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 22 | 115 | 26.56% |
| AXP240517C00255000 | 2024-05-15 10:12AM EDT | 255.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 202 | 87 | 30.08% |
| AXP240517C00257500 | 2024-05-14 10:07AM EDT | 257.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 25 | 268 | 34.38% |
| AXP240517C00260000 | 2024-05-15 9:33AM EDT | 260.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 10 | 240 | 38.48% |
| AXP240517C00265000 | 2024-05-13 10:39AM EDT | 265.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 28 | 44.92% |
| AXP240517C00270000 | 2024-05-15 9:49AM EDT | 270.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 194 | 52.34% |
| AXP240517C00280000 | 2024-05-14 9:34AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 61.72% |
| AXP240517C00285000 | 2024-05-14 10:51AM EDT | 285.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 39 | 67.97% |
| AXP240517C00290000 | 2024-05-13 11:06AM EDT | 290.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 5 | 5 | 140.33% |
| AXP240517C00295000 | 2024-05-10 9:48AM EDT | 295.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 6 | 80.47% |
| AXP240517C00300000 | 2024-05-10 9:48AM EDT | 300.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 1 | 136.91% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00110000 | 2024-03-15 9:33AM EDT | 110.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 5 | 10 | 405.08% |
| AXP240517P00140000 | 2024-03-04 4:40PM EDT | 140.00 | 0.12 | 0.03 | 1.71 | 0.00 | - | 2 | 0 | 338.48% |
| AXP240517P00145000 | 2024-03-04 4:38PM EDT | 145.00 | 0.19 | 0.00 | 1.71 | 0.00 | - | 2 | 0 | 318.36% |
| AXP240517P00150000 | 2024-04-22 3:43PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 14 | 162.50% |
| AXP240517P00155000 | 2024-04-17 3:10PM EDT | 155.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 150.00% |
| AXP240517P00160000 | 2024-04-22 10:17AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 175.00% |
| AXP240517P00165000 | 2024-04-18 2:56PM EDT | 165.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 163.28% |
| AXP240517P00170000 | 2024-05-02 9:30AM EDT | 170.00 | 0.39 | 0.00 | 0.11 | 0.00 | - | 1 | 46 | 153.13% |
| AXP240517P00175000 | 2024-05-02 10:42AM EDT | 175.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 194 | 129.69% |
| AXP240517P00180000 | 2024-05-14 3:18PM EDT | 180.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 63 | 130.08% |
| AXP240517P00185000 | 2024-05-09 11:00AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 199 | 99.22% |
| AXP240517P00190000 | 2024-05-14 3:18PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 811 | 84.38% |
| AXP240517P00195000 | 2024-05-14 11:27AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 50.00% |
| AXP240517P00200000 | 2024-05-14 10:16AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 206 | 843 | 71.88% |
| AXP240517P00202500 | 2024-05-06 9:43AM EDT | 202.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 70.31% |
| AXP240517P00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 4 | 22 | 78.13% |
| AXP240517P00207500 | 2024-05-08 3:00PM EDT | 207.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 73.05% |
| AXP240517P00210000 | 2024-05-14 3:17PM EDT | 210.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 1,853 | 54.69% |
| AXP240517P00212500 | 2024-05-15 1:22PM EDT | 212.50 | 0.01 | 0.01 | 0.99 | -0.03 | -75.00% | 28 | 157 | 89.55% |
| AXP240517P00215000 | 2024-05-13 10:39AM EDT | 215.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 2 | 128 | 58.79% |
| AXP240517P00217500 | 2024-05-13 1:29PM EDT | 217.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 5 | 261 | 44.92% |
| AXP240517P00220000 | 2024-05-14 2:46PM EDT | 220.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 11 | 2,992 | 42.58% |
| AXP240517P00222500 | 2024-05-15 12:17PM EDT | 222.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 207 | 37.89% |
| AXP240517P00225000 | 2024-05-15 2:00PM EDT | 225.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 97 | 509 | 33.01% |
| AXP240517P00227500 | 2024-05-15 12:17PM EDT | 227.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 40 | 667 | 29.49% |
| AXP240517P00230000 | 2024-05-15 1:59PM EDT | 230.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 280 | 2,786 | 25.39% |
| AXP240517P00232500 | 2024-05-15 1:34PM EDT | 232.50 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 58 | 521 | 21.97% |
| AXP240517P00235000 | 2024-05-15 1:05PM EDT | 235.00 | 0.14 | 0.14 | 0.15 | -0.14 | -50.00% | 264 | 918 | 18.75% |
| AXP240517P00237500 | 2024-05-15 1:49PM EDT | 237.50 | 0.45 | 0.35 | 0.41 | -0.16 | -26.23% | 828 | 1,437 | 17.09% |
| AXP240517P00240000 | 2024-05-15 1:59PM EDT | 240.00 | 1.05 | 1.02 | 1.08 | -0.11 | -9.48% | 855 | 1,178 | 15.80% |
| AXP240517P00242500 | 2024-05-15 2:02PM EDT | 242.50 | 2.48 | 2.42 | 2.67 | +0.11 | +4.64% | 191 | 319 | 17.90% |
| AXP240517P00245000 | 2024-05-15 9:31AM EDT | 245.00 | 3.10 | 4.30 | 5.20 | -0.71 | -18.64% | 1 | 19 | 27.49% |
| AXP240517P00247500 | 2024-05-01 3:33PM EDT | 247.50 | 13.50 | 6.10 | 7.35 | 0.00 | - | 101 | 52 | 29.35% |
| AXP240517P00250000 | 2024-05-13 10:06AM EDT | 250.00 | 8.10 | 9.15 | 10.35 | 0.00 | - | 3 | 6 | 45.75% |
© 2024 Yahoo. Tutti i diritti riservati.