Italia markets closed
Dow Jones
39.850,02 +291,91 (+0,74%) Nasdaq
16.738,35 +227,17 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.662,45 +4.112,67 (+7,27%) CMC Crypto 200
1.384,49 +116,54 (+9,20%)
American Express Company (AXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:29PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920C00075000 | 2024-05-10 10:08AM EDT | 75.00 | 167.00 | 165.05 | 167.80 | 0.00 | - | 1 | 13 | 73.05% |
| AXP240920C00085000 | 2023-12-07 4:40PM EDT | 85.00 | 84.50 | 103.95 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240920C00095000 | 2023-12-08 11:54AM EDT | 95.00 | 76.01 | 94.55 | 98.65 | 0.00 | - | 5 | 16 | 0.00% |
| AXP240920C00100000 | 2024-04-22 2:29PM EDT | 100.00 | 137.85 | 140.90 | 143.55 | 0.00 | - | 1 | 2 | 79.37% |
| AXP240920C00110000 | 2023-12-04 10:30AM EDT | 110.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AXP240920C00115000 | 2023-10-18 2:08PM EDT | 115.00 | 45.40 | 52.30 | 53.45 | 0.00 | - | - | 3 | 0.00% |
| AXP240920C00120000 | 2023-12-06 11:47AM EDT | 120.00 | 54.00 | 72.00 | 74.65 | 0.00 | - | 2 | 3 | 0.00% |
| AXP240920C00130000 | 2024-04-04 11:22AM EDT | 130.00 | 99.74 | 101.30 | 105.00 | 0.00 | - | 25 | 28 | 0.00% |
| AXP240920C00140000 | 2024-04-04 11:22AM EDT | 140.00 | 90.17 | 92.15 | 95.25 | 0.00 | - | 25 | 64 | 0.00% |
| AXP240920C00145000 | 2024-02-14 1:57PM EDT | 145.00 | 69.59 | 74.50 | 78.85 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240920C00150000 | 2024-01-02 11:55AM EDT | 150.00 | 44.45 | 56.55 | 59.80 | 0.00 | - | 1 | 55 | 0.00% |
| AXP240920C00155000 | 2024-04-23 11:21AM EDT | 155.00 | 85.60 | 87.35 | 89.80 | 0.00 | - | 1 | 181 | 53.14% |
| AXP240920C00160000 | 2024-03-27 2:39PM EDT | 160.00 | 70.10 | 77.10 | 81.00 | 0.00 | - | 1 | 234 | 0.00% |
| AXP240920C00165000 | 2024-05-06 12:22PM EDT | 165.00 | 70.19 | 77.95 | 79.45 | 0.00 | - | 1 | 71 | 51.36% |
| AXP240920C00170000 | 2024-05-13 1:03PM EDT | 170.00 | 73.69 | 72.30 | 74.95 | 0.00 | - | 2 | 226 | 50.37% |
| AXP240920C00175000 | 2024-05-10 10:29AM EDT | 175.00 | 69.11 | 68.25 | 70.60 | 0.00 | - | 3 | 91 | 49.70% |
| AXP240920C00180000 | 2024-05-09 11:44AM EDT | 180.00 | 61.53 | 62.75 | 65.85 | 0.00 | - | 3 | 1,999 | 47.37% |
| AXP240920C00185000 | 2024-05-10 1:33PM EDT | 185.00 | 59.85 | 57.75 | 60.35 | 0.00 | - | 3 | 116 | 42.45% |
| AXP240920C00190000 | 2024-05-06 3:57PM EDT | 190.00 | 49.18 | 54.70 | 56.40 | 0.00 | - | 87 | 815 | 42.74% |
| AXP240920C00195000 | 2024-05-15 12:32PM EDT | 195.00 | 50.25 | 50.15 | 50.80 | +5.90 | +13.30% | 1 | 913 | 37.74% |
| AXP240920C00200000 | 2024-05-15 12:32PM EDT | 200.00 | 45.56 | 45.55 | 46.25 | +5.06 | +12.49% | 1 | 492 | 35.97% |
| AXP240920C00210000 | 2024-05-15 10:06AM EDT | 210.00 | 38.44 | 36.85 | 37.30 | +0.84 | +2.23% | 1 | 260 | 32.37% |
| AXP240920C00220000 | 2024-05-15 12:29PM EDT | 220.00 | 28.55 | 28.35 | 28.95 | -0.45 | -1.55% | 8 | 590 | 29.40% |
| AXP240920C00230000 | 2024-05-15 2:36PM EDT | 230.00 | 21.08 | 21.35 | 21.60 | -1.07 | -4.83% | 7 | 1,624 | 27.31% |
| AXP240920C00240000 | 2024-05-14 3:46PM EDT | 240.00 | 16.13 | 15.15 | 15.35 | 0.00 | - | 4 | 914 | 25.70% |
| AXP240920C00250000 | 2024-05-15 2:47PM EDT | 250.00 | 10.09 | 10.20 | 10.35 | -0.96 | -8.69% | 62 | 1,737 | 24.49% |
| AXP240920C00260000 | 2024-05-15 2:00PM EDT | 260.00 | 6.43 | 6.50 | 6.65 | -0.72 | -10.07% | 23 | 1,011 | 23.65% |
| AXP240920C00270000 | 2024-05-15 2:00PM EDT | 270.00 | 3.95 | 4.00 | 4.10 | -0.25 | -5.95% | 4 | 596 | 23.13% |
| AXP240920C00280000 | 2024-05-15 1:21PM EDT | 280.00 | 2.49 | 2.39 | 2.48 | -0.27 | -9.78% | 61 | 952 | 22.93% |
| AXP240920C00290000 | 2024-05-15 10:52AM EDT | 290.00 | 1.55 | 1.43 | 1.51 | -0.13 | -7.74% | 1 | 571 | 23.04% |
| AXP240920C00300000 | 2024-05-14 1:08PM EDT | 300.00 | 0.98 | 0.86 | 0.92 | 0.00 | - | 3 | 99 | 23.26% |
| AXP240920C00310000 | 2024-05-13 10:00AM EDT | 310.00 | 0.64 | 0.50 | 0.62 | 0.00 | - | 1 | 19 | 23.98% |
| AXP240920C00320000 | 2024-04-12 10:38AM EDT | 320.00 | 0.41 | 0.34 | 0.46 | 0.00 | - | 1 | 8 | 25.01% |
| AXP240920C00330000 | 2024-05-01 3:52PM EDT | 330.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 20 | 25.44% |
| AXP240920C00340000 | 2024-04-10 1:42PM EDT | 340.00 | 0.22 | 0.12 | 0.23 | 0.00 | - | 2 | 11 | 26.39% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920P00075000 | 2024-01-05 1:46PM EDT | 75.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 31 | 80.76% |
| AXP240920P00080000 | 2024-01-12 1:51PM EDT | 80.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 33 | 85.06% |
| AXP240920P00085000 | 2024-04-04 1:15PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 81.45% |
| AXP240920P00090000 | 2024-04-19 1:25PM EDT | 90.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 18 | 70.75% |
| AXP240920P00095000 | 2024-03-11 3:35PM EDT | 95.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 18 | 74.66% |
| AXP240920P00100000 | 2024-02-06 12:19PM EDT | 100.00 | 0.23 | 0.00 | 1.17 | 0.00 | - | 2 | 28 | 74.41% |
| AXP240920P00105000 | 2024-02-06 12:17PM EDT | 105.00 | 0.21 | 0.00 | 1.21 | 0.00 | - | 2 | 46 | 71.02% |
| AXP240920P00110000 | 2024-02-16 11:31AM EDT | 110.00 | 0.08 | 0.00 | 1.22 | 0.00 | - | 1 | 48 | 67.48% |
| AXP240920P00115000 | 2024-04-01 10:08AM EDT | 115.00 | 0.20 | 0.02 | 0.30 | 0.00 | - | 2 | 3,006 | 52.93% |
| AXP240920P00120000 | 2024-04-19 10:04AM EDT | 120.00 | 0.31 | 0.01 | 0.30 | 0.00 | - | 1 | 376 | 54.49% |
| AXP240920P00125000 | 2024-05-15 12:06PM EDT | 125.00 | 0.02 | 0.02 | 0.41 | -0.09 | -81.82% | 1 | 5,619 | 54.00% |
| AXP240920P00130000 | 2024-04-24 11:34AM EDT | 130.00 | 0.12 | 0.01 | 0.43 | 0.00 | - | 1 | 245 | 51.47% |
| AXP240920P00135000 | 2024-04-15 11:24AM EDT | 135.00 | 0.43 | 0.01 | 0.45 | 0.00 | - | 29 | 197 | 49.02% |
| AXP240920P00140000 | 2024-05-10 10:30AM EDT | 140.00 | 0.01 | 0.06 | 0.47 | 0.00 | - | 1 | 218 | 46.61% |
| AXP240920P00145000 | 2024-04-25 11:04AM EDT | 145.00 | 0.27 | 0.01 | 0.50 | 0.00 | - | 1 | 382 | 44.39% |
| AXP240920P00150000 | 2024-05-13 10:44AM EDT | 150.00 | 0.27 | 0.09 | 0.57 | 0.00 | - | 1 | 202 | 42.73% |
| AXP240920P00155000 | 2024-04-19 1:09PM EDT | 155.00 | 0.55 | 0.13 | 0.24 | 0.00 | - | 3 | 770 | 35.01% |
| AXP240920P00160000 | 2024-05-09 11:14AM EDT | 160.00 | 0.33 | 0.17 | 0.28 | 0.00 | - | 3 | 310 | 33.55% |
| AXP240920P00165000 | 2024-05-13 12:04PM EDT | 165.00 | 0.25 | 0.22 | 0.33 | 0.00 | - | 1 | 261 | 32.13% |
| AXP240920P00170000 | 2024-05-06 1:18PM EDT | 170.00 | 0.60 | 0.29 | 0.40 | 0.00 | - | 1 | 134 | 30.88% |
| AXP240920P00175000 | 2024-04-24 10:29AM EDT | 175.00 | 0.88 | 0.38 | 0.48 | 0.00 | - | 2 | 430 | 29.59% |
| AXP240920P00180000 | 2024-05-15 12:06PM EDT | 180.00 | 0.55 | 0.50 | 0.60 | -0.06 | -9.84% | 2 | 612 | 28.54% |
| AXP240920P00185000 | 2024-05-10 3:19PM EDT | 185.00 | 0.77 | 0.65 | 0.75 | 0.00 | - | 1 | 1,304 | 27.49% |
| AXP240920P00190000 | 2024-05-15 12:32PM EDT | 190.00 | 0.90 | 0.86 | 0.91 | -0.05 | -5.26% | 3 | 322 | 26.28% |
| AXP240920P00195000 | 2024-05-13 9:39AM EDT | 195.00 | 1.14 | 1.12 | 1.17 | 0.00 | - | 2 | 1,310 | 25.43% |
| AXP240920P00200000 | 2024-05-15 3:05PM EDT | 200.00 | 1.47 | 1.43 | 1.49 | -0.13 | -8.12% | 43 | 294 | 24.53% |
| AXP240920P00210000 | 2024-05-15 11:14AM EDT | 210.00 | 2.50 | 2.42 | 2.55 | -0.21 | -7.75% | 2 | 943 | 23.24% |
| AXP240920P00220000 | 2024-05-15 3:09PM EDT | 220.00 | 4.10 | 4.05 | 4.15 | -0.10 | -2.38% | 6 | 2,446 | 21.79% |
| AXP240920P00230000 | 2024-05-15 2:36PM EDT | 230.00 | 6.92 | 6.60 | 6.75 | -0.63 | -8.34% | 7 | 960 | 20.69% |
| AXP240920P00240000 | 2024-05-15 1:58PM EDT | 240.00 | 10.65 | 10.30 | 10.50 | -0.55 | -4.91% | 7 | 625 | 19.58% |
| AXP240920P00250000 | 2024-05-14 3:21PM EDT | 250.00 | 15.65 | 15.40 | 15.60 | 0.00 | - | 10 | 54 | 18.44% |
| AXP240920P00280000 | 2024-05-02 1:03PM EDT | 280.00 | 47.71 | 37.75 | 40.55 | 0.00 | - | - | 1 | 21.20% |
© 2024 Yahoo. Tutti i diritti riservati.