Italia markets closed
Dow Jones
39.825,12 +267,01 (+0,67%) Nasdaq
16.728,21 +217,04 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.065,80 +3.602,90 (+6,38%) CMC Crypto 200
1.373,29 +105,35 (+8,31%)
American Express Company (AXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:22PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP260116C00075000 | 2024-04-04 12:25PM EDT | 75.00 | 155.00 | 156.00 | 161.00 | 0.00 | - | 1 | 13 | 0.00% |
| AXP260116C00080000 | 2024-04-19 3:32PM EDT | 80.00 | 153.50 | 161.55 | 165.85 | 0.00 | - | 3 | 9 | 58.59% |
| AXP260116C00085000 | 2024-01-24 4:50PM EDT | 85.00 | 105.62 | 131.50 | 135.75 | 0.00 | - | 2 | 3 | 0.00% |
| AXP260116C00090000 | 2024-01-18 11:58AM EDT | 90.00 | 94.00 | 125.00 | 129.20 | 0.00 | - | 1 | 1 | 0.00% |
| AXP260116C00100000 | 2024-03-20 2:00PM EDT | 100.00 | 128.85 | 135.00 | 139.50 | 0.00 | - | 10 | 19 | 0.00% |
| AXP260116C00105000 | 2023-12-20 1:52PM EDT | 105.00 | 87.48 | 83.50 | 88.50 | 0.00 | - | 5 | 2 | 0.00% |
| AXP260116C00110000 | 2024-01-30 1:40PM EDT | 110.00 | 99.35 | 113.75 | 117.15 | 0.00 | - | 1 | 6 | 0.00% |
| AXP260116C00115000 | 2024-03-21 10:48AM EDT | 115.00 | 121.75 | 122.00 | 126.50 | 0.00 | - | 1 | 1 | 32.30% |
| AXP260116C00120000 | 2024-04-23 3:09PM EDT | 120.00 | 126.43 | 126.15 | 129.55 | 0.00 | - | 1 | 7 | 52.98% |
| AXP260116C00125000 | 2024-04-23 3:09PM EDT | 125.00 | 122.43 | 121.55 | 125.45 | 0.00 | - | 1 | 2 | 52.22% |
| AXP260116C00130000 | 2024-04-10 11:33AM EDT | 130.00 | 98.75 | 118.50 | 122.90 | 0.00 | - | 2 | 10 | 50.22% |
| AXP260116C00135000 | 2024-05-15 11:39AM EDT | 135.00 | 115.73 | 113.05 | 116.55 | +4.03 | +3.61% | 1 | 13 | 49.32% |
| AXP260116C00140000 | 2024-03-25 12:31PM EDT | 140.00 | 97.56 | 108.10 | 112.50 | 0.00 | - | 5 | 24 | 48.52% |
| AXP260116C00145000 | 2024-03-08 4:32PM EDT | 145.00 | 90.10 | 88.10 | 93.00 | 0.00 | - | 5 | 14 | 0.00% |
| AXP260116C00150000 | 2024-05-03 10:47AM EDT | 150.00 | 92.77 | 101.20 | 103.85 | 0.00 | - | 37 | 61 | 45.98% |
| AXP260116C00155000 | 2024-02-16 1:39PM EDT | 155.00 | 74.80 | 77.10 | 80.50 | 0.00 | - | 6 | 59 | 0.00% |
| AXP260116C00160000 | 2024-05-03 12:00PM EDT | 160.00 | 85.20 | 92.40 | 95.40 | 0.00 | - | 1 | 72 | 43.67% |
| AXP260116C00165000 | 2024-03-15 11:07AM EDT | 165.00 | 73.31 | 70.70 | 72.50 | 0.00 | - | 1 | 6 | 0.00% |
| AXP260116C00170000 | 2024-05-10 1:15PM EDT | 170.00 | 86.47 | 85.20 | 86.60 | 0.00 | - | 1 | 55 | 40.87% |
| AXP260116C00175000 | 2024-05-06 12:22PM EDT | 175.00 | 74.05 | 81.25 | 82.85 | 0.00 | - | 1 | 71 | 40.23% |
| AXP260116C00180000 | 2024-05-03 10:19AM EDT | 180.00 | 70.00 | 77.70 | 78.65 | 0.00 | - | 2 | 532 | 39.02% |
| AXP260116C00185000 | 2024-05-14 1:07PM EDT | 185.00 | 74.52 | 73.80 | 75.30 | 0.00 | - | 5 | 96 | 38.73% |
| AXP260116C00190000 | 2024-05-10 11:02AM EDT | 190.00 | 70.85 | 70.15 | 71.55 | 0.00 | - | 1 | 90 | 37.93% |
| AXP260116C00195000 | 2024-05-13 1:25PM EDT | 195.00 | 66.88 | 66.55 | 67.95 | 0.00 | - | 1 | 34 | 37.23% |
| AXP260116C00200000 | 2024-05-14 12:54PM EDT | 200.00 | 63.85 | 63.05 | 64.45 | 0.00 | - | 2 | 221 | 36.58% |
| AXP260116C00210000 | 2024-05-15 12:33PM EDT | 210.00 | 57.42 | 56.50 | 57.65 | -0.56 | -0.97% | 2 | 305 | 35.28% |
| AXP260116C00220000 | 2024-05-13 10:25AM EDT | 220.00 | 51.27 | 50.30 | 51.55 | 0.00 | - | 1 | 103 | 34.37% |
| AXP260116C00230000 | 2024-05-08 2:05PM EDT | 230.00 | 42.25 | 44.55 | 45.50 | 0.00 | - | 2 | 688 | 33.23% |
| AXP260116C00240000 | 2024-05-15 12:33PM EDT | 240.00 | 39.87 | 39.15 | 40.45 | -0.43 | -1.07% | 2 | 7,894 | 32.66% |
| AXP260116C00250000 | 2024-05-14 2:08PM EDT | 250.00 | 35.25 | 34.70 | 35.20 | 0.00 | - | 271 | 574 | 31.64% |
| AXP260116C00260000 | 2024-05-13 3:59PM EDT | 260.00 | 29.60 | 29.75 | 30.70 | 0.00 | - | 25 | 1,015 | 30.95% |
| AXP260116C00270000 | 2024-05-08 9:36AM EDT | 270.00 | 27.30 | 26.00 | 26.75 | +3.80 | +16.17% | 1 | 65 | 30.41% |
| AXP260116C00280000 | 2024-05-13 12:27PM EDT | 280.00 | 22.82 | 22.60 | 24.30 | 0.00 | - | 1 | 2,389 | 30.83% |
| AXP260116C00290000 | 2024-05-14 9:34AM EDT | 290.00 | 19.16 | 19.65 | 20.25 | 0.00 | - | 2 | 83 | 29.66% |
| AXP260116C00300000 | 2024-05-14 9:40AM EDT | 300.00 | 16.82 | 17.05 | 18.00 | 0.00 | - | 1 | 329 | 29.74% |
| AXP260116C00310000 | 2024-05-10 11:02AM EDT | 310.00 | 15.46 | 14.70 | 16.50 | 0.00 | - | 7 | 32 | 30.27% |
| AXP260116C00320000 | 2024-05-14 12:52PM EDT | 320.00 | 13.37 | 12.75 | 13.55 | 0.00 | - | 1 | 48,166 | 29.27% |
| AXP260116C00330000 | 2024-05-13 9:48AM EDT | 330.00 | 12.10 | 10.95 | 12.65 | 0.00 | - | 2 | 270 | 29.98% |
| AXP260116C00340000 | 2024-05-09 2:12PM EDT | 340.00 | 9.43 | 9.40 | 10.85 | 0.00 | - | 20 | 114 | 29.65% |
| AXP260116C00350000 | 2024-05-14 9:40AM EDT | 350.00 | 7.82 | 8.25 | 9.85 | 0.00 | - | 1 | 5 | 29.96% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP260116P00075000 | 2024-03-15 2:51PM EDT | 75.00 | 0.61 | 0.22 | 1.90 | 0.00 | - | 8 | 99 | 54.72% |
| AXP260116P00080000 | 2024-03-05 2:24PM EDT | 80.00 | 0.67 | 0.29 | 2.23 | 0.00 | - | 2 | 13 | 53.69% |
| AXP260116P00085000 | 2024-03-05 2:22PM EDT | 85.00 | 0.86 | 0.37 | 2.17 | 0.00 | - | 4 | 9 | 50.66% |
| AXP260116P00090000 | 2024-03-13 1:51PM EDT | 90.00 | 0.95 | 0.61 | 2.34 | 0.00 | - | 3 | 19 | 48.93% |
| AXP260116P00095000 | 2024-04-19 2:38PM EDT | 95.00 | 1.20 | 0.39 | 1.50 | 0.00 | - | 1 | 17 | 42.37% |
| AXP260116P00100000 | 2024-05-10 9:31AM EDT | 100.00 | 1.26 | 0.85 | 1.67 | 0.00 | - | 2 | 253 | 41.13% |
| AXP260116P00105000 | 2024-04-18 9:50AM EDT | 105.00 | 1.92 | 0.85 | 1.85 | 0.00 | - | 2 | 5 | 39.92% |
| AXP260116P00110000 | 2024-05-09 2:30PM EDT | 110.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 12.50% |
| AXP260116P00115000 | 2024-03-07 4:31PM EDT | 115.00 | 2.05 | 1.06 | 3.50 | 0.00 | - | 1 | 9 | 41.83% |
| AXP260116P00120000 | 2024-05-09 3:49PM EDT | 120.00 | 1.61 | 1.01 | 2.50 | 0.00 | - | 3 | 32 | 36.62% |
| AXP260116P00125000 | 2024-04-11 3:51PM EDT | 125.00 | 3.30 | 0.85 | 3.25 | 0.00 | - | 3 | 131 | 37.09% |
| AXP260116P00130000 | 2024-05-13 9:37AM EDT | 130.00 | 2.02 | 1.38 | 3.10 | 0.00 | - | 1 | 340 | 34.80% |
| AXP260116P00135000 | 2024-04-29 1:38PM EDT | 135.00 | 2.82 | 1.63 | 3.45 | 0.00 | - | 1 | 431 | 33.95% |
| AXP260116P00140000 | 2024-05-07 1:21PM EDT | 140.00 | 2.90 | 2.51 | 3.00 | 0.00 | - | 2 | 451 | 31.04% |
| AXP260116P00145000 | 2024-04-22 2:21PM EDT | 145.00 | 3.80 | 2.89 | 3.45 | 0.00 | - | 13 | 140 | 30.50% |
| AXP260116P00150000 | 2024-05-01 12:11PM EDT | 150.00 | 4.50 | 3.35 | 3.80 | 0.00 | - | 49 | 179 | 29.64% |
| AXP260116P00155000 | 2024-05-14 10:19AM EDT | 155.00 | 4.00 | 3.90 | 4.30 | 0.00 | - | 1 | 29 | 29.04% |
| AXP260116P00160000 | 2024-04-24 11:19AM EDT | 160.00 | 5.20 | 4.45 | 4.95 | 0.00 | - | 2 | 41 | 28.64% |
| AXP260116P00165000 | 2024-05-01 11:57AM EDT | 165.00 | 6.50 | 5.05 | 5.45 | 0.00 | - | 1 | 65 | 27.87% |
| AXP260116P00170000 | 2024-05-10 11:00AM EDT | 170.00 | 5.90 | 5.70 | 6.25 | 0.00 | - | 2 | 70 | 27.51% |
| AXP260116P00175000 | 2024-04-19 12:12PM EDT | 175.00 | 8.95 | 6.45 | 6.80 | 0.00 | - | 1 | 22 | 26.68% |
| AXP260116P00180000 | 2024-05-07 10:03AM EDT | 180.00 | 8.35 | 7.30 | 7.70 | 0.00 | - | 1 | 578 | 26.27% |
| AXP260116P00185000 | 2024-05-15 12:55PM EDT | 185.00 | 8.40 | 8.35 | 8.55 | -0.95 | -10.16% | 1 | 116 | 25.70% |
| AXP260116P00190000 | 2024-05-13 9:40AM EDT | 190.00 | 9.10 | 9.35 | 9.60 | 0.00 | - | 2 | 410 | 25.28% |
| AXP260116P00195000 | 2024-05-07 10:03AM EDT | 195.00 | 11.55 | 10.40 | 10.70 | 0.00 | - | 3 | 52 | 24.82% |
| AXP260116P00200000 | 2024-05-15 12:48PM EDT | 200.00 | 11.70 | 11.65 | 12.05 | -0.06 | -0.51% | 43 | 381 | 24.52% |
| AXP260116P00210000 | 2024-05-13 9:41AM EDT | 210.00 | 13.85 | 14.25 | 16.50 | 0.00 | - | 2 | 176 | 25.28% |
| AXP260116P00220000 | 2024-05-14 3:30PM EDT | 220.00 | 17.24 | 17.30 | 17.90 | 0.00 | - | 2 | 94 | 22.72% |
| AXP260116P00230000 | 2024-05-07 12:48PM EDT | 230.00 | 22.87 | 20.95 | 21.75 | 0.00 | - | 3 | 324 | 22.01% |
| AXP260116P00240000 | 2024-05-02 3:50PM EDT | 240.00 | 29.30 | 25.15 | 25.85 | 0.00 | - | 10 | 33 | 21.08% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 250.00 | 36.55 | 29.50 | 30.45 | 0.00 | - | 2 | 54 | 20.11% |
| AXP260116P00260000 | 2024-04-22 9:57AM EDT | 260.00 | 43.00 | 34.80 | 36.45 | 0.00 | - | 3 | 5 | 19.79% |
| AXP260116P00280000 | 2024-03-07 11:40AM EDT | 280.00 | 61.25 | 60.90 | 63.65 | 0.00 | - | - | 1 | 30.67% |
| AXP260116P00300000 | 2024-05-01 11:18AM EDT | 300.00 | 69.50 | 61.65 | 63.15 | 0.00 | - | 1 | 1 | 15.42% |
| AXP260116P00310000 | 2024-04-22 12:54PM EDT | 310.00 | 78.25 | 69.30 | 72.50 | 0.00 | - | - | 8 | 15.95% |
© 2024 Yahoo. Tutti i diritti riservati.