Italia markets closed
Dow Jones
39.848,14 +290,03 (+0,73%) Nasdaq
16.740,71 +229,53 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,21 +112,26 (+8,86%)
American Express Company (AXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:25PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621C00075000 | 2023-05-15 11:03AM EDT | 75.00 | 77.00 | 102.40 | 104.55 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240621C00080000 | 2022-10-27 1:06PM EDT | 80.00 | 75.05 | 79.15 | 81.40 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240621C00085000 | 2024-03-15 3:36PM EDT | 85.00 | 133.75 | 131.90 | 134.95 | 0.00 | - | 4 | 6 | 0.00% |
| AXP240621C00090000 | 2023-01-11 11:03AM EDT | 90.00 | 69.10 | 92.65 | 94.75 | 0.00 | - | - | 4 | 0.00% |
| AXP240621C00095000 | 2023-06-12 10:08AM EDT | 95.00 | 82.00 | 85.15 | 85.90 | 0.00 | - | 5 | 3 | 0.00% |
| AXP240621C00100000 | 2023-11-22 11:58AM EDT | 100.00 | 66.74 | 86.25 | 87.15 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240621C00105000 | 2023-06-29 12:09PM EDT | 105.00 | 70.83 | 64.65 | 66.10 | 0.00 | - | 6 | 11 | 0.00% |
| AXP240621C00110000 | 2023-12-13 4:45PM EDT | 110.00 | 66.92 | 72.65 | 76.35 | 0.00 | - | 1 | 23 | 0.00% |
| AXP240621C00115000 | 2024-03-20 1:41PM EDT | 115.00 | 109.80 | 115.20 | 119.50 | 0.00 | - | 3 | 25 | 0.00% |
| AXP240621C00120000 | 2024-04-17 10:27AM EDT | 120.00 | 100.62 | 119.75 | 123.10 | 0.00 | - | 2 | 51 | 93.07% |
| AXP240621C00125000 | 2024-02-09 4:10PM EDT | 125.00 | 90.36 | 98.65 | 101.10 | 0.00 | - | 1 | 65 | 0.00% |
| AXP240621C00130000 | 2024-04-04 11:19AM EDT | 130.00 | 98.64 | 100.00 | 103.75 | 0.00 | - | 49 | 132 | 0.00% |
| AXP240621C00135000 | 2024-02-21 12:51PM EDT | 135.00 | 77.68 | 91.25 | 94.60 | 0.00 | - | 1 | 73 | 0.00% |
| AXP240621C00140000 | 2024-05-09 3:50PM EDT | 140.00 | 100.00 | 99.90 | 103.20 | 0.00 | - | 5 | 142 | 79.98% |
| AXP240621C00145000 | 2024-01-19 4:38PM EDT | 145.00 | 42.59 | 68.05 | 71.90 | 0.00 | - | 4 | 63 | 0.00% |
| AXP240621C00150000 | 2024-05-08 1:58PM EDT | 150.00 | 87.05 | 90.00 | 93.30 | 0.00 | - | 4 | 116 | 74.12% |
| AXP240621C00155000 | 2024-05-14 9:58AM EDT | 155.00 | 85.62 | 84.90 | 88.30 | 0.00 | - | 1 | 273 | 68.12% |
| AXP240621C00160000 | 2024-04-02 3:07PM EDT | 160.00 | 69.00 | 71.65 | 75.10 | 0.00 | - | 3 | 276 | 0.00% |
| AXP240621C00165000 | 2024-05-10 3:07PM EDT | 165.00 | 76.95 | 75.20 | 78.35 | 0.00 | - | 9 | 670 | 63.82% |
| AXP240621C00170000 | 2024-05-15 1:26PM EDT | 170.00 | 71.50 | 70.85 | 72.45 | +0.59 | +0.83% | 3 | 1,091 | 56.74% |
| AXP240621C00175000 | 2024-05-07 1:28PM EDT | 175.00 | 61.54 | 65.15 | 67.85 | 0.00 | - | 3 | 2,254 | 69.80% |
| AXP240621C00180000 | 2024-05-03 2:18PM EDT | 180.00 | 52.35 | 60.25 | 63.40 | 0.00 | - | 17 | 1,940 | 52.03% |
| AXP240621C00185000 | 2024-05-06 11:29AM EDT | 185.00 | 48.10 | 55.75 | 57.75 | 0.00 | - | 1 | 577 | 59.08% |
| AXP240621C00190000 | 2024-05-13 9:58AM EDT | 190.00 | 54.00 | 51.30 | 52.95 | 0.00 | - | 5 | 1,584 | 56.18% |
| AXP240621C00195000 | 2024-05-13 12:33PM EDT | 195.00 | 46.72 | 46.80 | 47.80 | 0.00 | - | 1 | 2,051 | 50.18% |
| AXP240621C00200000 | 2024-05-13 1:40PM EDT | 200.00 | 40.74 | 40.55 | 42.50 | 0.00 | - | 2 | 1,080 | 43.05% |
| AXP240621C00210000 | 2024-05-15 10:16AM EDT | 210.00 | 33.60 | 31.10 | 33.45 | +0.95 | +2.91% | 10 | 2,141 | 40.64% |
| AXP240621C00220000 | 2024-05-15 1:29PM EDT | 220.00 | 22.40 | 22.10 | 23.20 | +0.01 | +0.04% | 5 | 822 | 29.55% |
| AXP240621C00230000 | 2024-05-15 2:57PM EDT | 230.00 | 13.90 | 13.90 | 14.10 | -0.75 | -5.12% | 11 | 1,447 | 23.41% |
| AXP240621C00240000 | 2024-05-15 2:12PM EDT | 240.00 | 6.62 | 6.80 | 7.00 | -1.19 | -15.24% | 99 | 2,408 | 20.51% |
| AXP240621C00250000 | 2024-05-15 3:00PM EDT | 250.00 | 2.50 | 2.50 | 2.58 | -0.61 | -19.61% | 132 | 1,658 | 18.85% |
| AXP240621C00260000 | 2024-05-15 3:04PM EDT | 260.00 | 0.75 | 0.72 | 0.77 | -0.25 | -25.00% | 81 | 565 | 18.63% |
| AXP240621C00270000 | 2024-05-15 2:32PM EDT | 270.00 | 0.22 | 0.20 | 0.25 | -0.07 | -24.14% | 18 | 242 | 19.73% |
| AXP240621C00280000 | 2024-05-14 3:50PM EDT | 280.00 | 0.13 | 0.07 | 0.12 | 0.00 | - | 3 | 157 | 22.02% |
| AXP240621C00290000 | 2024-05-14 3:52PM EDT | 290.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 13 | 37 | 29.40% |
| AXP240621C00300000 | 2024-05-14 3:52PM EDT | 300.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 985 | 25.78% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621P00070000 | 2024-04-23 12:16PM EDT | 70.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 91 | 152.54% |
| AXP240621P00075000 | 2024-01-26 3:14PM EDT | 75.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 1 | 278 | 177.83% |
| AXP240621P00080000 | 2024-01-08 4:14PM EDT | 80.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 75 | 167.38% |
| AXP240621P00085000 | 2024-05-14 1:52PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,184 | 108.59% |
| AXP240621P00090000 | 2024-01-19 10:51AM EDT | 90.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 11 | 162 | 168.51% |
| AXP240621P00095000 | 2024-05-14 1:52PM EDT | 95.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 134.96% |
| AXP240621P00100000 | 2024-05-15 2:35PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 207 | 81.25% |
| AXP240621P00105000 | 2024-04-23 12:28PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| AXP240621P00110000 | 2024-05-09 10:41AM EDT | 110.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1,209 | 115.33% |
| AXP240621P00115000 | 2024-05-15 1:30PM EDT | 115.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 4 | 885 | 79.69% |
| AXP240621P00120000 | 2024-04-12 12:27PM EDT | 120.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 1,278 | 89.45% |
| AXP240621P00125000 | 2024-05-13 3:41PM EDT | 125.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 4 | 1,489 | 106.79% |
| AXP240621P00130000 | 2024-05-02 2:43PM EDT | 130.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 12 | 1,613 | 72.85% |
| AXP240621P00135000 | 2024-05-09 10:02AM EDT | 135.00 | 0.37 | 0.01 | 1.28 | 0.00 | - | 6 | 525 | 95.75% |
| AXP240621P00140000 | 2024-05-09 10:02AM EDT | 140.00 | 0.38 | 0.01 | 0.75 | 0.00 | - | 20 | 2,020 | 83.01% |
| AXP240621P00145000 | 2024-04-19 9:57AM EDT | 145.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 10 | 1,915 | 78.22% |
| AXP240621P00150000 | 2024-05-07 9:30AM EDT | 150.00 | 0.05 | 0.01 | 0.55 | 0.00 | - | 1 | 2,464 | 70.22% |
| AXP240621P00155000 | 2024-05-14 9:58AM EDT | 155.00 | 0.05 | 0.04 | 0.75 | 0.00 | - | 1 | 1,589 | 69.53% |
| AXP240621P00160000 | 2024-05-14 10:57AM EDT | 160.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 1,606 | 25.00% |
| AXP240621P00165000 | 2024-05-13 2:56PM EDT | 165.00 | 0.09 | 0.08 | 0.25 | 0.00 | - | 10 | 1,189 | 53.42% |
| AXP240621P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.10 | 0.01 | 0.34 | 0.00 | - | 3 | 763 | 50.10% |
| AXP240621P00175000 | 2024-05-13 12:19PM EDT | 175.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 1,318 | 52.30% |
| AXP240621P00180000 | 2024-05-08 1:42PM EDT | 180.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 4 | 1,564 | 54.86% |
| AXP240621P00185000 | 2024-05-14 10:46AM EDT | 185.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 9 | 558 | 42.73% |
| AXP240621P00190000 | 2024-05-15 12:36PM EDT | 190.00 | 0.08 | 0.05 | 0.16 | -0.03 | -27.27% | 5 | 1,149 | 35.35% |
| AXP240621P00195000 | 2024-05-15 9:40AM EDT | 195.00 | 0.11 | 0.07 | 0.13 | -0.03 | -21.43% | 1 | 667 | 31.01% |
| AXP240621P00200000 | 2024-05-15 1:48PM EDT | 200.00 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 36 | 980 | 28.08% |
| AXP240621P00210000 | 2024-05-15 2:55PM EDT | 210.00 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 94 | 2,842 | 23.93% |
| AXP240621P00220000 | 2024-05-15 1:44PM EDT | 220.00 | 0.58 | 0.51 | 0.56 | -0.02 | -3.33% | 32 | 1,814 | 20.45% |
| AXP240621P00230000 | 2024-05-15 2:48PM EDT | 230.00 | 1.62 | 1.55 | 1.61 | -0.07 | -4.14% | 145 | 1,302 | 18.14% |
| AXP240621P00240000 | 2024-05-15 2:39PM EDT | 240.00 | 4.70 | 4.40 | 4.50 | +0.10 | +2.17% | 124 | 1,454 | 16.47% |
| AXP240621P00250000 | 2024-05-15 3:05PM EDT | 250.00 | 10.30 | 10.15 | 10.30 | -1.85 | -15.23% | 3 | 23 | 14.82% |
| AXP240621P00260000 | 2024-04-25 3:18PM EDT | 260.00 | 22.05 | 17.25 | 19.95 | 0.00 | - | 4 | 0 | 21.29% |
| AXP240621P00320000 | 2024-04-24 3:16PM EDT | 320.00 | 81.17 | 77.70 | 80.90 | 0.00 | - | - | 0 | 63.32% |
© 2024 Yahoo. Tutti i diritti riservati.