Italia markets closed
Dow Jones
39.828,90 +270,79 (+0,68%) Nasdaq
16.725,89 +214,71 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.448,80 +4.020,48 (+7,12%) CMC Crypto 200
1.381,33 +113,38 (+8,94%)
American Express Company (AXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:02PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00145000 | 2024-05-03 11:45AM EDT | 145.00 | 85.45 | 94.10 | 97.35 | 0.00 | - | 1 | 1 | 349.80% |
| AXP240517C00150000 | 2024-04-18 9:30AM EDT | 150.00 | 69.07 | 89.10 | 92.45 | 0.00 | - | 3 | 2 | 335.06% |
| AXP240517C00155000 | 2024-05-07 11:50AM EDT | 155.00 | 79.97 | 84.05 | 87.45 | 0.00 | - | 3 | 4 | 315.63% |
| AXP240517C00160000 | 2024-04-17 3:32PM EDT | 160.00 | 59.02 | 79.25 | 82.40 | 0.00 | - | 3 | 3 | 294.43% |
| AXP240517C00165000 | 2024-05-02 11:32AM EDT | 165.00 | 68.53 | 74.05 | 77.45 | 0.00 | - | 1 | 1 | 278.22% |
| AXP240517C00170000 | 2024-04-23 10:43AM EDT | 170.00 | 66.53 | 69.05 | 72.30 | 0.00 | - | 30 | 31 | 253.91% |
| AXP240517C00175000 | 2024-05-07 1:28PM EDT | 175.00 | 60.56 | 64.05 | 67.30 | 0.00 | - | 29 | 29 | 236.62% |
| AXP240517C00180000 | 2024-05-13 12:49PM EDT | 180.00 | 60.90 | 59.10 | 62.15 | 0.00 | - | 2 | 69 | 213.57% |
| AXP240517C00185000 | 2024-05-13 12:34PM EDT | 185.00 | 55.50 | 54.05 | 57.45 | 0.00 | - | 1 | 100 | 208.40% |
| AXP240517C00190000 | 2024-05-14 10:59AM EDT | 190.00 | 49.80 | 49.05 | 52.45 | 0.00 | - | 1 | 30 | 191.70% |
| AXP240517C00195000 | 2024-05-13 12:33PM EDT | 195.00 | 45.60 | 44.40 | 47.20 | 0.00 | - | 2 | 45 | 167.19% |
| AXP240517C00200000 | 2024-05-14 11:34AM EDT | 200.00 | 40.76 | 39.35 | 41.45 | 0.00 | - | 1 | 264 | 122.07% |
| AXP240517C00202500 | 2024-05-10 2:12PM EDT | 202.50 | 38.80 | 36.65 | 39.95 | 0.00 | - | - | 10 | 150.98% |
| AXP240517C00207500 | 2024-04-22 12:22PM EDT | 207.50 | 25.85 | 31.85 | 34.95 | 0.00 | - | - | 6 | 134.91% |
| AXP240517C00210000 | 2024-05-15 12:25PM EDT | 210.00 | 31.00 | 29.15 | 32.30 | -0.35 | -1.12% | 8 | 274 | 123.00% |
| AXP240517C00215000 | 2024-05-15 1:23PM EDT | 215.00 | 26.40 | 24.05 | 27.55 | -1.85 | -6.55% | 1 | 13 | 113.09% |
| AXP240517C00217500 | 2024-05-10 12:04PM EDT | 217.50 | 24.10 | 21.20 | 23.50 | 0.00 | - | 3 | 18 | 42.19% |
| AXP240517C00220000 | 2024-05-15 1:23PM EDT | 220.00 | 21.40 | 20.35 | 21.05 | +0.15 | +0.71% | 2 | 1,109 | 47.27% |
| AXP240517C00222500 | 2024-05-13 3:54PM EDT | 222.50 | 17.26 | 17.05 | 18.80 | 0.00 | - | 1 | 11 | 56.74% |
| AXP240517C00225000 | 2024-05-13 10:46AM EDT | 225.00 | 16.00 | 15.45 | 16.65 | 0.00 | - | 2 | 114 | 60.94% |
| AXP240517C00227500 | 2024-05-14 3:41PM EDT | 227.50 | 14.48 | 12.80 | 15.05 | 0.00 | - | 4 | 83 | 71.58% |
| AXP240517C00230000 | 2024-05-15 1:56PM EDT | 230.00 | 10.90 | 10.30 | 12.20 | -0.95 | -8.02% | 13 | 2,761 | 56.93% |
| AXP240517C00232500 | 2024-05-15 10:11AM EDT | 232.50 | 10.00 | 7.65 | 8.80 | +1.40 | +16.28% | 2 | 661 | 30.76% |
| AXP240517C00235000 | 2024-05-15 1:25PM EDT | 235.00 | 5.84 | 5.45 | 6.05 | -1.24 | -17.51% | 22 | 537 | 16.11% |
| AXP240517C00237500 | 2024-05-15 2:45PM EDT | 237.50 | 3.69 | 3.55 | 3.80 | -1.23 | -25.20% | 42 | 312 | 16.46% |
| AXP240517C00240000 | 2024-05-15 2:33PM EDT | 240.00 | 1.78 | 1.81 | 1.87 | -1.18 | -39.86% | 316 | 1,562 | 15.14% |
| AXP240517C00242500 | 2024-05-15 2:44PM EDT | 242.50 | 0.69 | 0.68 | 0.72 | -0.97 | -58.43% | 410 | 952 | 15.36% |
| AXP240517C00245000 | 2024-05-15 2:04PM EDT | 245.00 | 0.21 | 0.20 | 0.25 | -0.56 | -72.73% | 262 | 922 | 16.55% |
| AXP240517C00247500 | 2024-05-15 1:22PM EDT | 247.50 | 0.09 | 0.08 | 0.09 | -0.29 | -76.32% | 37 | 377 | 18.16% |
| AXP240517C00250000 | 2024-05-15 1:22PM EDT | 250.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 167 | 691 | 21.09% |
| AXP240517C00252500 | 2024-05-15 1:12PM EDT | 252.50 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 22 | 115 | 25.78% |
| AXP240517C00255000 | 2024-05-15 10:12AM EDT | 255.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 202 | 87 | 29.30% |
| AXP240517C00257500 | 2024-05-14 10:07AM EDT | 257.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 25 | 268 | 33.59% |
| AXP240517C00260000 | 2024-05-15 9:33AM EDT | 260.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 10 | 240 | 37.89% |
| AXP240517C00265000 | 2024-05-13 10:39AM EDT | 265.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 28 | 44.14% |
| AXP240517C00270000 | 2024-05-15 9:49AM EDT | 270.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 194 | 51.56% |
| AXP240517C00280000 | 2024-05-14 9:34AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 60.94% |
| AXP240517C00285000 | 2024-05-14 10:51AM EDT | 285.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 39 | 67.19% |
| AXP240517C00290000 | 2024-05-13 11:06AM EDT | 290.00 | 0.01 | 0.00 | 1.68 | 0.00 | - | 5 | 5 | 132.32% |
| AXP240517C00295000 | 2024-05-10 9:48AM EDT | 295.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 6 | 79.69% |
| AXP240517C00300000 | 2024-05-10 9:48AM EDT | 300.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 1 | 136.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00110000 | 2024-03-15 9:33AM EDT | 110.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 5 | 10 | 405.86% |
| AXP240517P00140000 | 2024-03-04 4:40PM EDT | 140.00 | 0.12 | 0.03 | 1.71 | 0.00 | - | 2 | 0 | 339.26% |
| AXP240517P00145000 | 2024-03-04 4:38PM EDT | 145.00 | 0.19 | 0.00 | 1.71 | 0.00 | - | 2 | 0 | 319.14% |
| AXP240517P00150000 | 2024-04-22 3:43PM EDT | 150.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 13 | 14 | 218.75% |
| AXP240517P00155000 | 2024-04-17 3:10PM EDT | 155.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 150.00% |
| AXP240517P00160000 | 2024-04-22 10:17AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 175.78% |
| AXP240517P00165000 | 2024-04-18 2:56PM EDT | 165.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 163.28% |
| AXP240517P00170000 | 2024-05-02 9:30AM EDT | 170.00 | 0.39 | 0.00 | 0.11 | 0.00 | - | 1 | 46 | 153.52% |
| AXP240517P00175000 | 2024-05-02 10:42AM EDT | 175.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 194 | 130.47% |
| AXP240517P00180000 | 2024-05-14 3:18PM EDT | 180.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 63 | 130.47% |
| AXP240517P00185000 | 2024-05-09 11:00AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 199 | 100.00% |
| AXP240517P00190000 | 2024-05-14 3:18PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 811 | 84.38% |
| AXP240517P00195000 | 2024-05-14 11:27AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 50.00% |
| AXP240517P00200000 | 2024-05-14 10:16AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 206 | 843 | 72.66% |
| AXP240517P00202500 | 2024-05-06 9:43AM EDT | 202.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 71.09% |
| AXP240517P00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 4 | 22 | 78.91% |
| AXP240517P00207500 | 2024-05-08 3:00PM EDT | 207.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 73.63% |
| AXP240517P00210000 | 2024-05-14 3:17PM EDT | 210.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 1,853 | 54.69% |
| AXP240517P00212500 | 2024-05-15 1:22PM EDT | 212.50 | 0.01 | 0.01 | 0.99 | -0.03 | -75.00% | 28 | 157 | 90.33% |
| AXP240517P00215000 | 2024-05-13 10:39AM EDT | 215.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 2 | 128 | 59.38% |
| AXP240517P00217500 | 2024-05-13 1:29PM EDT | 217.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 5 | 261 | 45.31% |
| AXP240517P00220000 | 2024-05-14 2:46PM EDT | 220.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 11 | 2,992 | 42.97% |
| AXP240517P00222500 | 2024-05-15 12:17PM EDT | 222.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 207 | 38.28% |
| AXP240517P00225000 | 2024-05-15 2:00PM EDT | 225.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 97 | 509 | 33.59% |
| AXP240517P00227500 | 2024-05-15 12:17PM EDT | 227.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 40 | 667 | 30.08% |
| AXP240517P00230000 | 2024-05-15 1:59PM EDT | 230.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 280 | 2,786 | 25.98% |
| AXP240517P00232500 | 2024-05-15 2:45PM EDT | 232.50 | 0.07 | 0.06 | 0.08 | -0.07 | -46.67% | 59 | 521 | 22.66% |
| AXP240517P00235000 | 2024-05-15 2:44PM EDT | 235.00 | 0.15 | 0.12 | 0.15 | -0.13 | -48.15% | 267 | 918 | 19.63% |
| AXP240517P00237500 | 2024-05-15 2:16PM EDT | 237.50 | 0.41 | 0.34 | 0.37 | -0.20 | -32.79% | 829 | 1,437 | 17.53% |
| AXP240517P00240000 | 2024-05-15 2:41PM EDT | 240.00 | 1.03 | 0.98 | 1.03 | -0.13 | -11.21% | 860 | 1,178 | 16.92% |
| AXP240517P00242500 | 2024-05-15 2:02PM EDT | 242.50 | 2.48 | 2.31 | 2.41 | +0.11 | +4.64% | 191 | 319 | 17.60% |
| AXP240517P00245000 | 2024-05-15 9:31AM EDT | 245.00 | 3.10 | 4.35 | 4.65 | -0.71 | -18.64% | 1 | 19 | 23.34% |
| AXP240517P00247500 | 2024-05-01 3:33PM EDT | 247.50 | 13.50 | 6.50 | 7.65 | 0.00 | - | 101 | 52 | 39.23% |
| AXP240517P00250000 | 2024-05-13 10:06AM EDT | 250.00 | 8.10 | 9.15 | 10.05 | 0.00 | - | 3 | 6 | 45.56% |
© 2024 Yahoo. Tutti i diritti riservati.