Italia markets closed
Dow Jones
39.647,16 -225,83 (-0,57%) Nasdaq
16.737,63 -94,99 (-0,56%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0832 -0,0027 (-0,25%) Bitcoin EUR
64.269,79 -230,79 (-0,36%) CMC Crypto 200
1.515,58 -10,84 (-0,71%)
American Express Company (AXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:03PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524C00165000 | 2024-04-24 11:13AM EDT | 165.00 | 72.65 | 75.00 | 78.10 | 0.00 | - | - | 10 | 280.62% |
| AXP240524C00170000 | 2024-05-20 9:44AM EDT | 170.00 | 73.75 | 70.35 | 72.75 | 0.00 | - | 1 | 1 | 262.31% |
| AXP240524C00190000 | 2024-05-16 2:11PM EDT | 190.00 | 52.60 | 50.20 | 52.75 | 0.00 | - | 1 | 1 | 190.43% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 195.00 | 25.80 | 46.35 | 50.15 | 0.00 | - | - | 3 | 218.99% |
| AXP240524C00200000 | 2024-05-16 2:02PM EDT | 200.00 | 42.74 | 40.35 | 43.10 | 0.00 | - | 20 | 23 | 164.40% |
| AXP240524C00205000 | 2024-05-17 11:59AM EDT | 205.00 | 36.94 | 35.35 | 37.80 | 0.00 | - | 10 | 10 | 143.85% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 210.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AXP240524C00215000 | 2024-05-20 11:39AM EDT | 215.00 | 29.46 | 25.50 | 28.00 | 0.00 | - | 2 | 6 | 114.89% |
| AXP240524C00217500 | 2024-05-17 3:58PM EDT | 217.50 | 25.44 | 22.35 | 25.35 | 0.00 | - | 8 | 8 | 97.95% |
| AXP240524C00220000 | 2024-05-22 12:56PM EDT | 220.00 | 22.65 | 20.70 | 23.00 | -0.32 | -1.39% | 19 | 64 | 99.90% |
| AXP240524C00222500 | 2024-05-17 10:12AM EDT | 222.50 | 20.55 | 17.45 | 20.15 | 0.00 | - | 6 | 6 | 80.71% |
| AXP240524C00225000 | 2024-05-21 10:14AM EDT | 225.00 | 18.19 | 15.05 | 18.10 | 0.00 | - | 2 | 187 | 77.64% |
| AXP240524C00230000 | 2024-05-22 12:19PM EDT | 230.00 | 11.96 | 10.70 | 12.90 | -1.44 | -10.75% | 2 | 219 | 63.62% |
| AXP240524C00232500 | 2024-05-20 1:10PM EDT | 232.50 | 8.75 | 7.30 | 10.25 | -1.60 | -15.46% | 1 | 7 | 67.33% |
| AXP240524C00235000 | 2024-05-22 1:16PM EDT | 235.00 | 7.90 | 5.75 | 6.60 | +0.15 | +1.94% | 3 | 160 | 41.58% |
| AXP240524C00237500 | 2024-05-22 1:29PM EDT | 237.50 | 4.67 | 3.55 | 4.10 | -1.28 | -21.51% | 2 | 85 | 31.03% |
| AXP240524C00240000 | 2024-05-22 1:29PM EDT | 240.00 | 2.63 | 2.01 | 2.16 | -1.27 | -32.56% | 95 | 296 | 25.00% |
| AXP240524C00242500 | 2024-05-22 1:38PM EDT | 242.50 | 0.97 | 0.86 | 0.91 | -1.08 | -52.68% | 351 | 485 | 21.90% |
| AXP240524C00245000 | 2024-05-22 1:29PM EDT | 245.00 | 0.37 | 0.26 | 0.32 | -0.53 | -58.89% | 68 | 487 | 20.90% |
| AXP240524C00247500 | 2024-05-22 12:41PM EDT | 247.50 | 0.15 | 0.08 | 0.12 | -0.22 | -59.46% | 177 | 623 | 21.68% |
| AXP240524C00250000 | 2024-05-22 12:49PM EDT | 250.00 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 9 | 317 | 23.83% |
| AXP240524C00252500 | 2024-05-22 1:05PM EDT | 252.50 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 5 | 84 | 27.74% |
| AXP240524C00255000 | 2024-05-22 1:43PM EDT | 255.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 295 | 30.08% |
| AXP240524C00257500 | 2024-05-21 10:53AM EDT | 257.50 | 0.01 | 0.01 | 0.26 | -0.03 | -75.00% | 1 | 99 | 48.83% |
| AXP240524C00260000 | 2024-05-21 9:35AM EDT | 260.00 | 0.01 | 0.01 | 1.00 | 0.00 | - | 1 | 15 | 62.55% |
| AXP240524C00265000 | 2024-05-22 11:28AM EDT | 265.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 2 | 8 | 77.69% |
| AXP240524C00270000 | 2024-05-01 3:22PM EDT | 270.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 7 | 100.49% |
| AXP240524C00275000 | 2024-05-16 1:10PM EDT | 275.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 56.25% |
| AXP240524C00295000 | 2024-05-20 9:32AM EDT | 295.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 8 | 151.56% |
| AXP240524C00305000 | 2024-05-16 2:56PM EDT | 305.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 30 | 105.47% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524P00170000 | 2024-04-17 3:52PM EDT | 170.00 | 0.33 | 0.00 | 1.85 | 0.00 | - | - | 2 | 233.50% |
| AXP240524P00180000 | 2024-05-14 10:17AM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 14 | 15 | 207.32% |
| AXP240524P00185000 | 2024-05-17 9:30AM EDT | 185.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 33 | 191.21% |
| AXP240524P00190000 | 2024-05-15 10:18AM EDT | 190.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 6 | 29 | 108.20% |
| AXP240524P00195000 | 2024-05-09 2:37PM EDT | 195.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 10 | 16 | 159.72% |
| AXP240524P00200000 | 2024-05-20 9:33AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 450 | 465 | 78.13% |
| AXP240524P00205000 | 2024-05-20 10:46AM EDT | 205.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 41 | 76 | 128.96% |
| AXP240524P00207500 | 2024-05-21 10:43AM EDT | 207.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 11 | 11 | 121.34% |
| AXP240524P00210000 | 2024-05-17 10:13AM EDT | 210.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 20 | 74 | 50.00% |
| AXP240524P00212500 | 2024-05-15 12:17PM EDT | 212.50 | 0.01 | 0.01 | 1.27 | -0.03 | -75.00% | 5 | 22 | 93.16% |
| AXP240524P00215000 | 2024-05-22 10:53AM EDT | 215.00 | 0.01 | 0.01 | 1.27 | -0.06 | -85.71% | 1 | 44 | 86.13% |
| AXP240524P00217500 | 2024-05-21 1:01PM EDT | 217.50 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1 | 138 | 55.08% |
| AXP240524P00220000 | 2024-05-22 11:48AM EDT | 220.00 | 0.01 | 0.02 | 0.05 | -0.06 | -85.71% | 1 | 569 | 44.34% |
| AXP240524P00222500 | 2024-05-22 12:57PM EDT | 222.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 4 | 246 | 39.26% |
| AXP240524P00225000 | 2024-05-22 11:48AM EDT | 225.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 6 | 281 | 35.16% |
| AXP240524P00227500 | 2024-05-22 10:47AM EDT | 227.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 6 | 510 | 30.86% |
| AXP240524P00230000 | 2024-05-22 1:47PM EDT | 230.00 | 0.09 | 0.07 | 0.10 | +0.03 | +100.00% | 36 | 350 | 27.15% |
| AXP240524P00232500 | 2024-05-22 11:41AM EDT | 232.50 | 0.10 | 0.10 | 0.13 | +0.02 | +25.00% | 6 | 310 | 22.66% |
| AXP240524P00235000 | 2024-05-22 1:30PM EDT | 235.00 | 0.13 | 0.19 | 0.23 | +0.01 | +8.33% | 106 | 597 | 19.19% |
| AXP240524P00237500 | 2024-05-22 1:44PM EDT | 237.50 | 0.46 | 0.43 | 0.49 | +0.25 | +119.05% | 170 | 1,124 | 16.14% |
| AXP240524P00240000 | 2024-05-22 1:45PM EDT | 240.00 | 1.12 | 1.06 | 1.16 | +0.59 | +111.32% | 140 | 1,125 | 13.26% |
| AXP240524P00242500 | 2024-05-22 1:42PM EDT | 242.50 | 2.26 | 2.34 | 2.47 | +1.01 | +80.80% | 358 | 391 | 0.00% |
| AXP240524P00245000 | 2024-05-22 11:59AM EDT | 245.00 | 3.90 | 4.35 | 5.80 | +1.62 | +71.05% | 8 | 197 | 28.96% |
| AXP240524P00247500 | 2024-05-22 11:50AM EDT | 247.50 | 6.13 | 5.55 | 8.40 | +0.99 | +19.26% | 1 | 2 | 38.53% |
| AXP240524P00250000 | 2024-05-15 3:39PM EDT | 250.00 | 8.45 | 7.15 | 9.80 | 0.00 | - | - | 0 | 0.00% |
| AXP240524P00257500 | 2024-05-14 9:58AM EDT | 257.50 | 17.25 | 14.85 | 17.25 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.