Italia markets closed
Dow Jones
39.856,24 +298,13 (+0,75%) Nasdaq
16.736,80 +225,62 (+1,37%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.615,42 +4.048,98 (+7,16%) CMC Crypto 200
1.384,02 +116,08 (+9,16%)
American Express Company (AXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:33PM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321C00115000 | 2024-05-10 10:07AM EDT | 115.00 | 129.80 | 127.85 | 131.40 | 0.00 | - | 2 | 2 | 57.52% |
| AXP250321C00125000 | 2024-04-23 3:06PM EDT | 125.00 | 118.23 | 118.30 | 121.45 | 0.00 | - | 1 | 1 | 52.99% |
| AXP250321C00140000 | 2024-04-19 3:05PM EDT | 140.00 | 95.67 | 105.15 | 107.10 | 0.00 | - | 1 | 1 | 52.35% |
| AXP250321C00160000 | 2024-04-17 2:28PM EDT | 160.00 | 68.15 | 86.35 | 89.10 | 0.00 | - | - | 3 | 46.87% |
| AXP250321C00165000 | 2024-04-24 2:39PM EDT | 165.00 | 83.45 | 82.65 | 84.70 | 0.00 | - | 1 | 25 | 45.60% |
| AXP250321C00170000 | 2024-04-18 12:46PM EDT | 170.00 | 62.10 | 77.90 | 79.50 | 0.00 | - | - | 20 | 42.67% |
| AXP250321C00175000 | 2024-05-03 3:15PM EDT | 175.00 | 66.16 | 72.60 | 75.65 | 0.00 | - | 1 | 1 | 42.43% |
| AXP250321C00180000 | 2024-04-22 9:43AM EDT | 180.00 | 62.05 | 68.50 | 71.60 | 0.00 | - | 1 | 12 | 41.66% |
| AXP250321C00185000 | 2024-04-25 10:07AM EDT | 185.00 | 62.50 | 65.80 | 66.60 | 0.00 | - | 1 | 2 | 39.16% |
| AXP250321C00190000 | 2024-05-15 11:00AM EDT | 190.00 | 61.70 | 61.55 | 63.15 | -0.10 | -0.16% | 1 | 63 | 39.22% |
| AXP250321C00195000 | 2024-05-14 3:12PM EDT | 195.00 | 58.42 | 57.45 | 58.45 | 0.00 | - | 1 | 2 | 37.17% |
| AXP250321C00200000 | 2024-05-10 9:55AM EDT | 200.00 | 54.98 | 53.40 | 54.45 | 0.00 | - | 40 | 62 | 36.15% |
| AXP250321C00210000 | 2024-04-25 9:56AM EDT | 210.00 | 44.47 | 46.00 | 46.80 | 0.00 | - | 1 | 9 | 34.30% |
| AXP250321C00220000 | 2024-04-25 12:41PM EDT | 220.00 | 38.70 | 39.05 | 39.55 | 0.00 | - | 3 | 32 | 32.52% |
| AXP250321C00230000 | 2024-05-15 10:50AM EDT | 230.00 | 33.11 | 32.55 | 34.25 | +0.44 | +1.35% | 2 | 79 | 32.57% |
| AXP250321C00240000 | 2024-05-14 11:34AM EDT | 240.00 | 28.00 | 26.90 | 27.35 | +1.05 | +3.90% | 10 | 90 | 30.13% |
| AXP250321C00250000 | 2024-05-13 9:47AM EDT | 250.00 | 23.25 | 21.90 | 22.25 | 0.00 | - | 1 | 105 | 29.16% |
| AXP250321C00260000 | 2024-05-14 10:35AM EDT | 260.00 | 17.50 | 17.55 | 17.90 | -0.05 | -0.28% | 10 | 199 | 28.40% |
| AXP250321C00270000 | 2024-05-15 9:38AM EDT | 270.00 | 14.41 | 13.95 | 14.20 | +0.99 | +7.38% | 1 | 65 | 27.74% |
| AXP250321C00280000 | 2024-05-15 12:14PM EDT | 280.00 | 10.92 | 10.90 | 11.15 | -0.17 | -1.53% | 2 | 113 | 27.21% |
| AXP250321C00290000 | 2024-05-13 12:09PM EDT | 290.00 | 8.45 | 8.50 | 8.75 | 0.00 | - | 30 | 86 | 26.89% |
| AXP250321C00300000 | 2024-05-10 3:57PM EDT | 300.00 | 6.95 | 6.55 | 6.75 | 0.00 | - | 16 | 265 | 26.53% |
| AXP250321C00310000 | 2024-05-15 11:04AM EDT | 310.00 | 5.15 | 4.95 | 5.20 | -0.10 | -1.90% | 1 | 56 | 26.29% |
| AXP250321C00320000 | 2024-05-10 10:53AM EDT | 320.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | 31 | 762 | 26.04% |
| AXP250321C00330000 | 2024-03-21 2:11PM EDT | 330.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | - | 2 | 26.76% |
| AXP250321C00340000 | 2024-05-14 3:27PM EDT | 340.00 | 2.40 | 2.14 | 2.52 | 0.00 | - | 1 | 45 | 26.40% |
| AXP250321C00350000 | 2024-05-08 11:15AM EDT | 350.00 | 1.45 | 1.60 | 2.44 | 0.00 | - | - | 8 | 27.77% |
| AXP250321C00360000 | 2024-05-13 12:29PM EDT | 360.00 | 1.29 | 1.20 | 1.44 | 0.00 | - | 5 | 4 | 26.14% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321P00110000 | 2024-03-18 1:47PM EDT | 110.00 | 0.50 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 52.86% |
| AXP250321P00120000 | 2024-03-26 1:20PM EDT | 120.00 | 0.76 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 52.01% |
| AXP250321P00130000 | 2024-04-11 10:04AM EDT | 130.00 | 1.10 | 0.00 | 2.57 | 0.00 | - | 1 | 2 | 46.83% |
| AXP250321P00135000 | 2024-04-17 12:32PM EDT | 135.00 | 1.70 | 0.12 | 1.44 | 0.00 | - | - | 2 | 39.00% |
| AXP250321P00140000 | 2024-04-23 12:48PM EDT | 140.00 | 1.14 | 0.20 | 1.62 | 0.00 | - | 1 | 1 | 37.84% |
| AXP250321P00145000 | 2024-04-29 10:19AM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| AXP250321P00150000 | 2024-05-15 12:21PM EDT | 150.00 | 0.85 | 0.85 | 1.50 | -0.53 | -38.41% | 3 | 1 | 33.20% |
| AXP250321P00155000 | 2024-05-14 1:46PM EDT | 155.00 | 1.30 | 0.57 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| AXP250321P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 3.85 | 1.19 | 2.11 | 0.00 | - | - | 78 | 31.87% |
| AXP250321P00165000 | 2024-04-26 11:25AM EDT | 165.00 | 2.90 | 1.81 | 1.99 | 0.00 | - | 1 | 16 | 29.51% |
| AXP250321P00170000 | 2024-05-13 1:10PM EDT | 170.00 | 2.33 | 2.14 | 2.31 | 0.00 | - | 10 | 57 | 28.72% |
| AXP250321P00175000 | 2024-04-12 12:16PM EDT | 175.00 | 6.55 | 1.86 | 2.71 | 0.00 | - | 9 | 11 | 28.03% |
| AXP250321P00180000 | 2024-05-01 11:44AM EDT | 180.00 | 4.40 | 2.97 | 3.20 | 0.00 | - | 1 | 36 | 27.44% |
| AXP250321P00185000 | 2024-05-09 10:09AM EDT | 185.00 | 3.95 | 3.50 | 3.75 | 0.00 | - | 1 | 29 | 26.83% |
| AXP250321P00190000 | 2024-05-15 12:55PM EDT | 190.00 | 4.35 | 4.10 | 4.45 | 0.00 | - | 1 | 135 | 26.36% |
| AXP250321P00195000 | 2024-05-13 3:40PM EDT | 195.00 | 5.25 | 4.85 | 5.10 | 0.00 | - | 1 | 63 | 25.62% |
| AXP250321P00200000 | 2024-05-15 1:37PM EDT | 200.00 | 5.92 | 5.70 | 6.00 | -2.23 | -27.36% | 2 | 74 | 25.17% |
| AXP250321P00210000 | 2024-05-15 1:45PM EDT | 210.00 | 8.00 | 7.70 | 8.05 | -0.58 | -6.76% | 2 | 332 | 24.10% |
| AXP250321P00220000 | 2024-05-07 2:45PM EDT | 220.00 | 12.45 | 10.30 | 10.65 | 0.00 | - | 4 | 385 | 23.05% |
| AXP250321P00230000 | 2024-05-07 9:50AM EDT | 230.00 | 16.54 | 13.60 | 13.90 | 0.00 | - | 1 | 22 | 22.03% |
| AXP250321P00240000 | 2024-05-14 12:22PM EDT | 240.00 | 18.40 | 17.65 | 17.95 | 0.00 | - | 3 | 76 | 21.09% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 250.00 | 26.00 | 22.40 | 22.85 | 0.00 | - | 12 | 17 | 20.21% |
| AXP250321P00260000 | 2024-04-24 1:35PM EDT | 260.00 | 30.30 | 28.05 | 28.55 | 0.00 | - | - | 7 | 19.27% |
| AXP250321P00290000 | 2024-04-29 11:33AM EDT | 290.00 | 55.10 | 48.70 | 50.80 | 0.00 | - | - | 3 | 16.52% |
© 2024 Yahoo. Tutti i diritti riservati.