Italia markets close in 6 hours 57 minutes
FTSE MIB
35.354,32 -11,88 (-0,03%) Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.920,26 +534,53 (+1,39%) Petrolio
78,85 +0,22 (+0,28%) Bitcoin EUR
60.885,98 +3.755,07 (+6,57%)
American Express Company (AXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117C00070000 | 2024-01-26 11:22AM EDT | 70.00 | 132.50 | 144.55 | 147.95 | 0.00 | - | 3 | 10 | 0.00% |
| AXP250117C00075000 | 2024-02-29 4:14PM EDT | 75.00 | 145.19 | 152.05 | 156.20 | 0.00 | - | 2 | 5 | 0.00% |
| AXP250117C00080000 | 2024-02-20 12:50PM EDT | 80.00 | 134.80 | 148.95 | 153.00 | 0.00 | - | 1 | 4 | 0.00% |
| AXP250117C00085000 | 2023-01-27 12:05PM EDT | 85.00 | 93.00 | 93.40 | 97.30 | 0.00 | - | 1 | 5 | 0.00% |
| AXP250117C00090000 | 2023-08-18 10:37AM EDT | 90.00 | 74.95 | 77.30 | 79.45 | 0.00 | - | 2 | 15 | 0.00% |
| AXP250117C00100000 | 2024-01-24 12:17PM EDT | 100.00 | 91.42 | 115.50 | 119.35 | 0.00 | - | 1 | 32 | 0.00% |
| AXP250117C00105000 | 2023-06-29 12:14PM EDT | 105.00 | 73.34 | 66.95 | 68.90 | 0.00 | - | 15 | 7 | 0.00% |
| AXP250117C00110000 | 2024-02-27 12:23PM EDT | 110.00 | 109.31 | 118.50 | 123.00 | 0.00 | - | 1 | 11 | 0.00% |
| AXP250117C00115000 | 2023-12-20 1:13PM EDT | 115.00 | 74.58 | 71.00 | 76.00 | 0.00 | - | 4 | 44 | 0.00% |
| AXP250117C00120000 | 2024-04-25 11:07AM EDT | 120.00 | 119.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP250117C00125000 | 2024-04-25 11:08AM EDT | 125.00 | 115.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00130000 | 2024-05-06 11:41AM EDT | 130.00 | 105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00135000 | 2024-05-01 10:20AM EDT | 135.00 | 102.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP250117C00140000 | 2024-05-09 3:20PM EDT | 140.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP250117C00145000 | 2024-04-01 9:51AM EDT | 145.00 | 88.15 | 91.55 | 94.35 | 0.00 | - | 38 | 104 | 0.00% |
| AXP250117C00150000 | 2024-05-15 1:12PM EDT | 150.00 | 95.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00155000 | 2024-05-01 10:33AM EDT | 155.00 | 83.71 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AXP250117C00160000 | 2024-04-29 3:07PM EDT | 160.00 | 84.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AXP250117C00165000 | 2024-05-07 1:55PM EDT | 165.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AXP250117C00170000 | 2024-04-03 10:46AM EDT | 170.00 | 64.81 | 65.85 | 68.55 | 0.00 | - | 1 | 581 | 0.00% |
| AXP250117C00175000 | 2024-05-15 9:41AM EDT | 175.00 | 73.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00180000 | 2024-05-08 10:24AM EDT | 180.00 | 62.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250117C00185000 | 2024-05-08 10:24AM EDT | 185.00 | 58.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AXP250117C00190000 | 2024-05-15 9:45AM EDT | 190.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP250117C00195000 | 2024-05-15 9:37AM EDT | 195.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250117C00200000 | 2024-05-13 10:25AM EDT | 200.00 | 51.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00210000 | 2024-05-06 3:48PM EDT | 210.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00220000 | 2024-05-15 10:46AM EDT | 220.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00230000 | 2024-05-15 2:37PM EDT | 230.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AXP250117C00240000 | 2024-05-14 3:25PM EDT | 240.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AXP250117C00250000 | 2024-05-15 1:26PM EDT | 250.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AXP250117C00260000 | 2024-05-15 12:05PM EDT | 260.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AXP250117C00270000 | 2024-05-15 12:05PM EDT | 270.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AXP250117C00280000 | 2024-05-15 3:44PM EDT | 280.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP250117C00290000 | 2024-05-15 3:49PM EDT | 290.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AXP250117C00300000 | 2024-05-14 10:44AM EDT | 300.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AXP250117C00310000 | 2024-04-24 10:37AM EDT | 310.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117C00320000 | 2024-05-08 11:17AM EDT | 320.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250117C00330000 | 2024-05-02 3:02PM EDT | 330.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250117C00340000 | 2024-04-19 3:55PM EDT | 340.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117C00350000 | 2024-05-15 3:57PM EDT | 350.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117P00070000 | 2024-04-25 11:08AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00080000 | 2024-05-09 3:49PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00085000 | 2024-05-02 3:10PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00090000 | 2024-05-02 3:16PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00095000 | 2024-05-02 3:20PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00100000 | 2024-04-26 2:45PM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00105000 | 2024-05-15 2:57PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP250117P00110000 | 2024-05-06 9:30AM EDT | 110.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AXP250117P00115000 | 2024-05-15 2:58PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250117P00120000 | 2024-05-15 2:58PM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250117P00125000 | 2024-05-14 10:56AM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AXP250117P00130000 | 2024-05-14 10:56AM EDT | 130.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AXP250117P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AXP250117P00140000 | 2024-04-26 2:45PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AXP250117P00145000 | 2024-05-10 3:56PM EDT | 145.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AXP250117P00150000 | 2024-05-13 2:52PM EDT | 150.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250117P00155000 | 2024-05-14 2:25PM EDT | 155.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AXP250117P00160000 | 2024-05-14 2:25PM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 12.50% |
| AXP250117P00165000 | 2024-05-15 1:19PM EDT | 165.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AXP250117P00170000 | 2024-05-15 11:30AM EDT | 170.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117P00175000 | 2024-05-15 11:30AM EDT | 175.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117P00180000 | 2024-05-07 9:32AM EDT | 180.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117P00185000 | 2024-05-06 11:20AM EDT | 185.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AXP250117P00190000 | 2024-05-10 3:03PM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117P00195000 | 2024-05-09 3:14PM EDT | 195.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117P00200000 | 2024-05-13 11:48AM EDT | 200.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AXP250117P00210000 | 2024-05-15 12:52PM EDT | 210.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AXP250117P00220000 | 2024-05-15 12:06PM EDT | 220.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AXP250117P00230000 | 2024-05-15 3:33PM EDT | 230.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AXP250117P00240000 | 2024-05-15 11:36AM EDT | 240.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.20% |
| AXP250117P00250000 | 2024-05-15 9:58AM EDT | 250.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AXP250117P00260000 | 2024-05-14 3:45PM EDT | 260.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00270000 | 2024-03-20 3:02PM EDT | 270.00 | 45.90 | 40.55 | 42.80 | 0.00 | - | 57 | 57 | 31.41% |
| AXP250117P00280000 | 2024-05-10 10:33AM EDT | 280.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP250117P00300000 | 2024-04-22 9:41AM EDT | 300.00 | 70.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00310000 | 2024-04-19 2:12PM EDT | 310.00 | 80.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00340000 | 2024-04-09 12:36PM EDT | 340.00 | 120.10 | 99.25 | 102.65 | 0.00 | - | - | 0 | 34.19% |
© 2024 Yahoo. Tutti i diritti riservati.