Italia markets closed
Dow Jones
39.834,02 +275,91 (+0,70%) Nasdaq
16.727,46 +216,28 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.447,69 +4.020,41 (+7,12%) CMC Crypto 200
1.381,43 +113,48 (+8,95%)
American Express Company (AXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:01PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531C00170000 | 2024-05-13 2:27PM EDT | 170.00 | 70.33 | 69.40 | 72.85 | 0.00 | - | 1 | 1 | 71.97% |
| AXP240531C00190000 | 2024-05-10 1:49PM EDT | 190.00 | 51.67 | 49.95 | 52.95 | 0.00 | - | 4 | 1 | 62.70% |
| AXP240531C00195000 | 2024-04-25 3:09PM EDT | 195.00 | 43.71 | 44.50 | 47.95 | 0.00 | - | - | 4 | 50.54% |
| AXP240531C00200000 | 2024-05-10 1:49PM EDT | 200.00 | 41.71 | 39.55 | 42.90 | 0.00 | - | 6 | 4 | 71.99% |
| AXP240531C00205000 | 2024-05-07 2:17PM EDT | 205.00 | 30.75 | 34.60 | 38.00 | 0.00 | - | 1 | 4 | 65.89% |
| AXP240531C00210000 | 2024-05-01 12:50PM EDT | 210.00 | 23.76 | 29.85 | 32.95 | 0.00 | - | 1 | 6 | 58.26% |
| AXP240531C00215000 | 2024-05-01 9:54AM EDT | 215.00 | 19.95 | 24.60 | 28.05 | 0.00 | - | 1 | 126 | 52.00% |
| AXP240531C00220000 | 2024-05-14 11:07AM EDT | 220.00 | 21.25 | 20.15 | 22.90 | 0.00 | - | 10 | 50 | 43.56% |
| AXP240531C00225000 | 2024-05-09 10:51AM EDT | 225.00 | 14.70 | 15.15 | 17.50 | 0.00 | - | 1 | 6 | 33.24% |
| AXP240531C00227500 | 2024-05-13 11:30AM EDT | 227.50 | 14.11 | 12.40 | 14.90 | 0.00 | - | 1 | 1 | 28.94% |
| AXP240531C00230000 | 2024-05-14 12:20PM EDT | 230.00 | 11.82 | 11.55 | 11.90 | 0.00 | - | 1 | 57 | 21.58% |
| AXP240531C00235000 | 2024-05-14 9:30AM EDT | 235.00 | 6.60 | 7.40 | 7.65 | 0.00 | - | 2 | 167 | 19.30% |
| AXP240531C00237500 | 2024-05-15 1:18PM EDT | 237.50 | 5.85 | 5.60 | 5.75 | -0.85 | -12.69% | 13 | 30 | 18.20% |
| AXP240531C00240000 | 2024-05-15 12:15PM EDT | 240.00 | 4.35 | 4.00 | 4.15 | -0.80 | -15.53% | 35 | 276 | 17.54% |
| AXP240531C00242500 | 2024-05-15 2:28PM EDT | 242.50 | 2.79 | 2.77 | 2.86 | -0.96 | -25.60% | 48 | 19 | 17.13% |
| AXP240531C00245000 | 2024-05-15 11:54AM EDT | 245.00 | 1.75 | 1.80 | 1.91 | -0.75 | -30.00% | 27 | 177 | 17.02% |
| AXP240531C00250000 | 2024-05-15 12:07PM EDT | 250.00 | 0.77 | 0.69 | 0.74 | -0.04 | -4.94% | 1 | 131 | 16.92% |
| AXP240531C00255000 | 2024-05-15 12:07PM EDT | 255.00 | 0.28 | 0.24 | 0.29 | -0.05 | -15.15% | 1 | 46 | 17.68% |
| AXP240531C00260000 | 2024-05-13 10:52AM EDT | 260.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 1 | 110 | 19.29% |
| AXP240531C00265000 | 2024-05-02 2:16PM EDT | 265.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 5 | 118 | 21.58% |
| AXP240531C00270000 | 2024-05-13 1:57PM EDT | 270.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 3 | 114 | 24.22% |
| AXP240531C00275000 | 2024-05-15 10:40AM EDT | 275.00 | 0.05 | 0.01 | 0.08 | -0.01 | -16.67% | 1 | 11 | 28.03% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531P00170000 | 2024-04-19 9:39AM EDT | 170.00 | 0.13 | 0.01 | 1.27 | 0.00 | - | 1 | 0 | 92.14% |
| AXP240531P00175000 | 2024-04-15 2:15PM EDT | 175.00 | 0.46 | 0.01 | 1.27 | 0.00 | - | 3 | 2 | 85.60% |
| AXP240531P00180000 | 2024-05-15 1:46PM EDT | 180.00 | 0.12 | 0.01 | 0.44 | -0.05 | -29.41% | 2 | 7 | 66.21% |
| AXP240531P00185000 | 2024-04-12 2:30PM EDT | 185.00 | 1.45 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 72.66% |
| AXP240531P00190000 | 2024-04-29 11:24AM EDT | 190.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 5 | 64 | 60.55% |
| AXP240531P00195000 | 2024-04-26 10:55AM EDT | 195.00 | 0.20 | 0.01 | 0.20 | +0.01 | +5.26% | 2 | 8 | 49.27% |
| AXP240531P00200000 | 2024-05-09 11:13AM EDT | 200.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 23 | 56.79% |
| AXP240531P00205000 | 2024-05-15 1:09PM EDT | 205.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 50 | 69 | 44.39% |
| AXP240531P00210000 | 2024-05-15 1:46PM EDT | 210.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 53 | 108 | 29.59% |
| AXP240531P00215000 | 2024-05-14 9:32AM EDT | 215.00 | 0.15 | 0.06 | 0.10 | 0.00 | - | 1 | 93 | 26.07% |
| AXP240531P00220000 | 2024-05-15 12:51PM EDT | 220.00 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 1 | 1,100 | 22.75% |
| AXP240531P00222500 | 2024-05-13 12:46PM EDT | 222.50 | 0.29 | 0.15 | 0.19 | 0.00 | - | 2 | 2 | 21.58% |
| AXP240531P00225000 | 2024-05-15 12:27PM EDT | 225.00 | 0.26 | 0.21 | 0.26 | -0.04 | -13.33% | 10 | 274 | 20.36% |
| AXP240531P00230000 | 2024-05-15 2:40PM EDT | 230.00 | 0.48 | 0.49 | 0.54 | -0.12 | -20.00% | 219 | 444 | 18.29% |
| AXP240531P00232500 | 2024-05-15 11:36AM EDT | 232.50 | 0.78 | 0.77 | 0.83 | -0.09 | -10.34% | 62 | 257 | 17.58% |
| AXP240531P00235000 | 2024-05-15 2:32PM EDT | 235.00 | 1.23 | 1.19 | 1.27 | -0.04 | -3.15% | 41 | 216 | 16.96% |
| AXP240531P00240000 | 2024-05-15 2:07PM EDT | 240.00 | 2.91 | 2.76 | 2.87 | +0.09 | +3.19% | 638 | 1,361 | 16.14% |
| AXP240531P00242500 | 2024-05-14 11:59AM EDT | 242.50 | 3.78 | 3.95 | 4.15 | -0.87 | -18.71% | 11 | 26 | 16.05% |
| AXP240531P00245000 | 2024-05-15 10:52AM EDT | 245.00 | 5.25 | 5.55 | 5.75 | -0.95 | -15.32% | 8 | 3 | 16.13% |
| AXP240531P00250000 | 2024-05-13 10:47AM EDT | 250.00 | 10.00 | 9.55 | 9.90 | 0.00 | - | 3 | 3 | 18.07% |
| AXP240531P00255000 | 2024-05-10 10:02AM EDT | 255.00 | 13.80 | 13.45 | 15.65 | 0.00 | - | - | 36 | 29.64% |
© 2024 Yahoo. Tutti i diritti riservati.