Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.541,17 +3.976,81 (+7,03%) CMC Crypto 200
1.392,50 +124,55 (+9,83%)
American Express Company (AXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620C00075000 | 2023-09-14 3:49PM EDT | 75.00 | 90.30 | 79.70 | 82.15 | 0.00 | - | 2 | 10 | 0.00% |
| AXP250620C00080000 | 2024-04-03 2:13PM EDT | 80.00 | 149.25 | 150.50 | 155.50 | 0.00 | - | 1 | 16 | 0.00% |
| AXP250620C00085000 | 2024-01-31 11:08AM EDT | 85.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00090000 | 2023-09-01 1:01PM EDT | 90.00 | 75.90 | 65.50 | 67.05 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250620C00095000 | 2023-12-08 4:46PM EDT | 95.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP250620C00100000 | 2024-04-02 11:27AM EDT | 100.00 | 129.05 | 134.00 | 139.00 | 0.00 | - | 1 | 7 | 0.00% |
| AXP250620C00105000 | 2024-01-29 11:40AM EDT | 105.00 | 100.75 | 115.15 | 119.95 | 0.00 | - | - | 1 | 0.00% |
| AXP250620C00110000 | 2024-03-07 4:03PM EDT | 110.00 | 117.27 | 115.50 | 120.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXP250620C00115000 | 2024-01-29 11:40AM EDT | 115.00 | 91.95 | 106.20 | 109.95 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250620C00120000 | 2024-04-23 12:57PM EDT | 120.00 | 123.96 | 124.60 | 128.80 | 0.00 | - | 2 | 4 | 54.21% |
| AXP250620C00125000 | 2024-01-04 11:34AM EDT | 125.00 | 72.81 | 86.80 | 90.25 | 0.00 | - | 38 | 40 | 0.00% |
| AXP250620C00130000 | 2024-05-15 11:39AM EDT | 130.00 | 116.73 | 115.00 | 119.50 | +1.65 | +1.43% | 1 | 5 | 50.61% |
| AXP250620C00135000 | 2024-02-01 10:45AM EDT | 135.00 | 75.71 | 90.50 | 93.30 | 0.00 | - | 38 | 0 | 0.00% |
| AXP250620C00140000 | 2024-05-01 10:20AM EDT | 140.00 | 100.88 | 106.00 | 110.50 | 0.00 | - | 38 | 42 | 53.32% |
| AXP250620C00145000 | 2024-03-20 3:06PM EDT | 145.00 | 90.65 | 93.10 | 97.50 | 0.00 | - | 10 | 60 | 27.06% |
| AXP250620C00150000 | 2024-04-22 10:20AM EDT | 150.00 | 89.10 | 97.65 | 101.40 | 0.00 | - | 1 | 85 | 50.00% |
| AXP250620C00155000 | 2024-04-16 9:50AM EDT | 155.00 | 74.10 | 92.60 | 97.00 | 0.00 | - | 5 | 35 | 48.63% |
| AXP250620C00160000 | 2024-04-16 12:08PM EDT | 160.00 | 70.15 | 88.05 | 92.90 | 0.00 | - | 6 | 97 | 47.75% |
| AXP250620C00165000 | 2024-04-29 11:53AM EDT | 165.00 | 82.80 | 84.65 | 88.35 | 0.00 | - | 4 | 48 | 46.05% |
| AXP250620C00170000 | 2024-05-13 11:44AM EDT | 170.00 | 80.60 | 79.55 | 83.45 | 0.00 | - | 1 | 1,064 | 43.79% |
| AXP250620C00175000 | 2024-04-29 10:31AM EDT | 175.00 | 74.10 | 75.55 | 79.75 | 0.00 | - | 32 | 99 | 43.43% |
| AXP250620C00180000 | 2024-05-08 11:15AM EDT | 180.00 | 67.44 | 72.90 | 75.95 | 0.00 | - | 28 | 80 | 42.81% |
| AXP250620C00185000 | 2024-05-07 3:15PM EDT | 185.00 | 64.35 | 68.75 | 70.10 | 0.00 | - | 1 | 45 | 39.20% |
| AXP250620C00190000 | 2024-05-01 11:36AM EDT | 190.00 | 59.00 | 64.75 | 66.15 | 0.00 | - | 3 | 362 | 38.32% |
| AXP250620C00195000 | 2024-05-07 3:15PM EDT | 195.00 | 56.56 | 60.80 | 62.00 | 0.00 | - | 1 | 45 | 37.10% |
| AXP250620C00200000 | 2024-05-10 11:32AM EDT | 200.00 | 58.03 | 57.00 | 59.40 | 0.00 | - | 25 | 3,385 | 37.77% |
| AXP250620C00210000 | 2024-05-01 10:03AM EDT | 210.00 | 45.62 | 49.85 | 51.10 | 0.00 | - | 10 | 813 | 34.95% |
| AXP250620C00220000 | 2024-05-03 1:24PM EDT | 220.00 | 36.70 | 43.40 | 44.85 | 0.00 | - | 4 | 543 | 34.18% |
| AXP250620C00230000 | 2024-05-14 3:52PM EDT | 230.00 | 38.10 | 36.15 | 38.85 | 0.00 | - | 5 | 249 | 33.23% |
| AXP250620C00240000 | 2024-05-14 2:37PM EDT | 240.00 | 31.82 | 30.25 | 33.20 | 0.00 | - | 224 | 427 | 32.20% |
| AXP250620C00250000 | 2024-05-14 2:37PM EDT | 250.00 | 26.04 | 26.35 | 27.40 | 0.00 | - | 4 | 305 | 30.59% |
| AXP250620C00260000 | 2024-05-15 12:07PM EDT | 260.00 | 22.10 | 21.65 | 22.60 | -0.55 | -2.43% | 5 | 4,765 | 29.52% |
| AXP250620C00270000 | 2024-05-15 10:04AM EDT | 270.00 | 19.05 | 17.40 | 19.80 | +1.69 | +9.74% | 3 | 94 | 29.98% |
| AXP250620C00280000 | 2024-04-23 1:02PM EDT | 280.00 | 15.50 | 15.00 | 16.55 | 0.00 | - | 2 | 56 | 29.58% |
| AXP250620C00290000 | 2024-05-06 3:38PM EDT | 290.00 | 10.60 | 12.50 | 12.95 | 0.00 | - | 2 | 65 | 28.34% |
| AXP250620C00300000 | 2024-05-15 1:59PM EDT | 300.00 | 10.05 | 10.10 | 10.50 | -0.53 | -5.01% | 38 | 168 | 27.89% |
| AXP250620C00310000 | 2024-05-15 1:09PM EDT | 310.00 | 8.15 | 8.30 | 8.80 | -0.25 | -2.98% | 1 | 548 | 27.94% |
| AXP250620C00320000 | 2024-05-15 1:25PM EDT | 320.00 | 6.60 | 5.95 | 7.05 | -0.02 | -0.30% | 1 | 54 | 27.55% |
| AXP250620C00330000 | 2024-05-10 11:29AM EDT | 330.00 | 5.50 | 4.40 | 5.85 | 0.00 | - | - | 1 | 27.58% |
| AXP250620C00340000 | 2024-05-10 1:43PM EDT | 340.00 | 4.45 | 4.25 | 4.75 | 0.00 | - | 10 | 31 | 27.44% |
| AXP250620C00350000 | 2024-05-08 11:53AM EDT | 350.00 | 3.00 | 3.40 | 3.95 | 0.00 | - | - | 4 | 27.52% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620P00075000 | 2024-05-13 9:50AM EDT | 75.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 2 | 64 | 58.02% |
| AXP250620P00080000 | 2024-03-15 2:44PM EDT | 80.00 | 0.33 | 0.00 | 2.75 | 0.00 | - | 4 | 29 | 60.27% |
| AXP250620P00085000 | 2024-04-08 11:44AM EDT | 85.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 50.20% |
| AXP250620P00090000 | 2024-02-27 11:33AM EDT | 90.00 | 0.48 | 0.00 | 4.50 | 0.00 | - | 1 | 25 | 60.07% |
| AXP250620P00095000 | 2024-04-18 11:27AM EDT | 95.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 32 | 50.49% |
| AXP250620P00100000 | 2024-04-22 12:46PM EDT | 100.00 | 0.52 | 0.00 | 2.51 | 0.00 | - | 5 | 173 | 55.63% |
| AXP250620P00105000 | 2024-04-22 12:46PM EDT | 105.00 | 0.80 | 0.00 | 2.57 | 0.00 | - | 10 | 49 | 53.20% |
| AXP250620P00110000 | 2024-05-01 9:58AM EDT | 110.00 | 1.24 | 0.00 | 2.64 | 0.00 | - | 4 | 187 | 50.90% |
| AXP250620P00115000 | 2024-05-01 9:58AM EDT | 115.00 | 1.44 | 0.21 | 2.73 | 0.00 | - | 4 | 39 | 48.79% |
| AXP250620P00120000 | 2024-03-20 1:06PM EDT | 120.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 50 | 54.34% |
| AXP250620P00125000 | 2024-04-30 3:00PM EDT | 125.00 | 1.10 | 0.00 | 2.02 | 0.00 | - | 3 | 605 | 41.10% |
| AXP250620P00130000 | 2024-04-19 1:50PM EDT | 130.00 | 1.80 | 0.49 | 1.61 | 0.00 | - | 1 | 1,162 | 37.12% |
| AXP250620P00135000 | 2024-04-03 12:34PM EDT | 135.00 | 1.99 | 0.01 | 5.00 | 0.00 | - | 1 | 610 | 46.75% |
| AXP250620P00140000 | 2024-05-07 10:47AM EDT | 140.00 | 1.60 | 0.00 | 3.45 | 0.00 | - | 1 | 209 | 39.99% |
| AXP250620P00145000 | 2024-04-19 3:31PM EDT | 145.00 | 2.52 | 0.00 | 3.70 | 0.00 | - | 1 | 110 | 38.63% |
| AXP250620P00150000 | 2024-05-09 10:43AM EDT | 150.00 | 2.01 | 0.00 | 3.95 | 0.00 | - | 7 | 790 | 37.26% |
| AXP250620P00155000 | 2024-03-18 12:21PM EDT | 155.00 | 4.00 | 3.40 | 5.10 | 0.00 | - | 5 | 75 | 38.05% |
| AXP250620P00160000 | 2024-05-10 11:33AM EDT | 160.00 | 2.55 | 1.37 | 2.78 | 0.00 | - | 1 | 60 | 30.15% |
| AXP250620P00165000 | 2024-04-09 2:17PM EDT | 165.00 | 5.80 | 2.19 | 3.25 | 0.00 | - | 7 | 115 | 29.61% |
| AXP250620P00170000 | 2024-05-13 9:30AM EDT | 170.00 | 3.25 | 2.62 | 3.65 | 0.00 | - | 4 | 738 | 28.77% |
| AXP250620P00175000 | 2024-04-29 10:20AM EDT | 175.00 | 4.90 | 2.07 | 4.10 | 0.00 | - | 5 | 642 | 27.95% |
| AXP250620P00180000 | 2024-05-10 11:08AM EDT | 180.00 | 4.75 | 4.25 | 4.60 | 0.00 | - | 3 | 445 | 27.16% |
| AXP250620P00185000 | 2024-05-14 11:00AM EDT | 185.00 | 5.35 | 4.90 | 5.35 | 0.00 | - | 2 | 94 | 26.71% |
| AXP250620P00190000 | 2024-05-13 11:13AM EDT | 190.00 | 6.00 | 5.75 | 6.20 | 0.00 | - | 1 | 115 | 26.29% |
| AXP250620P00195000 | 2024-05-09 10:36AM EDT | 195.00 | 7.45 | 6.40 | 7.05 | 0.00 | - | 1 | 188 | 25.71% |
| AXP250620P00200000 | 2024-05-10 9:58AM EDT | 200.00 | 7.80 | 7.50 | 8.15 | 0.00 | - | 1 | 650 | 25.37% |
| AXP250620P00210000 | 2024-05-01 1:05PM EDT | 210.00 | 13.00 | 9.85 | 10.80 | 0.00 | - | 3 | 93 | 24.77% |
| AXP250620P00220000 | 2024-05-02 2:19PM EDT | 220.00 | 16.17 | 12.70 | 12.95 | 0.00 | - | 1 | 508 | 22.99% |
| AXP250620P00230000 | 2024-05-14 3:30PM EDT | 230.00 | 16.19 | 15.95 | 17.55 | 0.00 | - | 2 | 25 | 23.30% |
| AXP250620P00240000 | 2024-05-10 10:28AM EDT | 240.00 | 20.50 | 19.15 | 21.20 | 0.00 | - | 1 | 8 | 21.93% |
| AXP250620P00250000 | 2024-05-09 3:16PM EDT | 250.00 | 26.35 | 24.55 | 25.30 | 0.00 | - | 54 | 79 | 20.37% |
| AXP250620P00260000 | 2024-05-09 10:37AM EDT | 260.00 | 32.05 | 29.60 | 30.85 | 0.00 | - | 3 | 3 | 19.51% |
| AXP250620P00290000 | 2024-05-10 10:24AM EDT | 290.00 | 51.21 | 50.25 | 51.70 | 0.00 | - | 2 | 3 | 16.51% |
| AXP250620P00300000 | 2024-05-08 12:28PM EDT | 300.00 | 64.75 | 58.50 | 60.40 | 0.00 | - | 1 | 6 | 16.09% |
© 2024 Yahoo. Tutti i diritti riservati.