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
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.541,38 +3.982,25 (+7,04%) CMC Crypto 200
1.391,05 +123,10 (+9,70%)
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'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 | 94.80 | 98.60 | 0.00 | - | 1 | 1 | 376.76% |
| AXP240517C00150000 | 2024-04-18 9:30AM EDT | 150.00 | 69.07 | 89.85 | 93.70 | 0.00 | - | 3 | 2 | 199.61% |
| AXP240517C00155000 | 2024-05-07 11:50AM EDT | 155.00 | 79.97 | 84.85 | 88.60 | 0.00 | - | 3 | 4 | 335.55% |
| AXP240517C00160000 | 2024-04-17 3:32PM EDT | 160.00 | 59.02 | 79.80 | 83.55 | 0.00 | - | 3 | 3 | 313.77% |
| AXP240517C00165000 | 2024-05-02 11:32AM EDT | 165.00 | 68.53 | 74.90 | 78.60 | 0.00 | - | 1 | 1 | 150.00% |
| AXP240517C00170000 | 2024-04-23 10:43AM EDT | 170.00 | 66.53 | 69.90 | 73.70 | 0.00 | - | 30 | 31 | 158.98% |
| AXP240517C00175000 | 2024-05-07 1:28PM EDT | 175.00 | 60.56 | 64.90 | 68.60 | 0.00 | - | 29 | 29 | 128.13% |
| AXP240517C00180000 | 2024-05-13 12:49PM EDT | 180.00 | 60.90 | 59.95 | 63.55 | 0.00 | - | 2 | 69 | 117.97% |
| AXP240517C00185000 | 2024-05-13 12:34PM EDT | 185.00 | 55.50 | 54.95 | 58.80 | 0.00 | - | 1 | 100 | 136.72% |
| AXP240517C00190000 | 2024-05-14 10:59AM EDT | 190.00 | 49.80 | 49.95 | 53.65 | 0.00 | - | 1 | 30 | 113.28% |
| AXP240517C00195000 | 2024-05-13 12:33PM EDT | 195.00 | 45.60 | 44.90 | 48.60 | 0.00 | - | 2 | 45 | 88.28% |
| AXP240517C00200000 | 2024-05-14 11:34AM EDT | 200.00 | 40.76 | 39.95 | 42.80 | 0.00 | - | 1 | 264 | 148.63% |
| AXP240517C00202500 | 2024-05-10 2:12PM EDT | 202.50 | 38.80 | 38.05 | 41.25 | 0.00 | - | - | 10 | 114.84% |
| AXP240517C00207500 | 2024-04-22 12:22PM EDT | 207.50 | 25.85 | 32.55 | 36.15 | 0.00 | - | - | 6 | 81.84% |
| AXP240517C00210000 | 2024-05-15 12:25PM EDT | 210.00 | 31.00 | 30.05 | 33.65 | -0.35 | -1.12% | 8 | 274 | 76.17% |
| AXP240517C00215000 | 2024-05-15 1:23PM EDT | 215.00 | 26.40 | 24.90 | 28.00 | -1.85 | -6.55% | 1 | 13 | 108.25% |
| AXP240517C00217500 | 2024-05-10 12:04PM EDT | 217.50 | 24.10 | 22.60 | 26.20 | 0.00 | - | 3 | 18 | 63.28% |
| AXP240517C00220000 | 2024-05-15 3:10PM EDT | 220.00 | 21.00 | 20.00 | 23.70 | -0.25 | -1.18% | 4 | 1,109 | 54.20% |
| AXP240517C00222500 | 2024-05-13 3:54PM EDT | 222.50 | 17.26 | 17.55 | 21.10 | 0.00 | - | 1 | 11 | 96.58% |
| AXP240517C00225000 | 2024-05-13 10:46AM EDT | 225.00 | 16.00 | 15.70 | 18.45 | 0.00 | - | 2 | 114 | 53.42% |
| AXP240517C00227500 | 2024-05-14 3:41PM EDT | 227.50 | 14.48 | 13.15 | 15.90 | 0.00 | - | 4 | 83 | 75.81% |
| AXP240517C00230000 | 2024-05-15 3:23PM EDT | 230.00 | 11.62 | 11.20 | 12.30 | -0.23 | -1.94% | 41 | 2,761 | 46.24% |
| AXP240517C00232500 | 2024-05-15 10:11AM EDT | 232.50 | 10.00 | 8.70 | 9.75 | +1.40 | +16.28% | 2 | 661 | 37.84% |
| AXP240517C00235000 | 2024-05-15 1:25PM EDT | 235.00 | 5.84 | 6.55 | 7.75 | -1.24 | -17.51% | 22 | 537 | 39.06% |
| AXP240517C00237500 | 2024-05-15 3:03PM EDT | 237.50 | 4.04 | 4.30 | 4.60 | -0.88 | -17.89% | 45 | 312 | 19.80% |
| AXP240517C00240000 | 2024-05-15 3:51PM EDT | 240.00 | 2.38 | 2.42 | 2.59 | -0.58 | -19.59% | 361 | 1,562 | 18.09% |
| AXP240517C00242500 | 2024-05-15 3:57PM EDT | 242.50 | 1.06 | 1.03 | 1.09 | -0.60 | -37.50% | 566 | 952 | 16.48% |
| AXP240517C00245000 | 2024-05-15 3:51PM EDT | 245.00 | 0.32 | 0.30 | 0.35 | -0.45 | -58.44% | 376 | 922 | 16.21% |
| AXP240517C00247500 | 2024-05-15 3:49PM EDT | 247.50 | 0.12 | 0.09 | 0.12 | -0.26 | -68.42% | 71 | 377 | 17.58% |
| AXP240517C00250000 | 2024-05-15 3:52PM EDT | 250.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 178 | 691 | 19.63% |
| AXP240517C00252500 | 2024-05-15 1:12PM EDT | 252.50 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 22 | 115 | 24.41% |
| AXP240517C00255000 | 2024-05-15 3:19PM EDT | 255.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 203 | 87 | 27.93% |
| AXP240517C00257500 | 2024-05-14 10:07AM EDT | 257.50 | 0.05 | 0.02 | 1.28 | 0.00 | - | 25 | 268 | 56.06% |
| AXP240517C00260000 | 2024-05-15 9:33AM EDT | 260.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 10 | 240 | 36.52% |
| AXP240517C00265000 | 2024-05-13 10:39AM EDT | 265.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 28 | 50.00% |
| AXP240517C00270000 | 2024-05-15 3:16PM EDT | 270.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 194 | 48.05% |
| AXP240517C00280000 | 2024-05-14 9:34AM EDT | 280.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 17 | 117.58% |
| AXP240517C00285000 | 2024-05-14 10:51AM EDT | 285.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 39 | 127.88% |
| AXP240517C00290000 | 2024-05-13 11:06AM EDT | 290.00 | 0.01 | 0.00 | 2.11 | 0.00 | - | 5 | 5 | 137.45% |
| AXP240517C00295000 | 2024-05-10 9:48AM EDT | 295.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 6 | 98.83% |
| AXP240517C00300000 | 2024-05-10 9:48AM EDT | 300.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 1 | 134.57% |
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 | 407.03% |
| AXP240517P00140000 | 2024-03-04 4:40PM EDT | 140.00 | 0.12 | 0.03 | 1.71 | 0.00 | - | 2 | 0 | 340.63% |
| AXP240517P00145000 | 2024-03-04 4:38PM EDT | 145.00 | 0.19 | 0.00 | 1.71 | 0.00 | - | 2 | 0 | 320.61% |
| AXP240517P00150000 | 2024-04-22 3:43PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 14 | 162.50% |
| AXP240517P00155000 | 2024-04-17 3:10PM EDT | 155.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 153.13% |
| AXP240517P00160000 | 2024-04-22 10:17AM EDT | 160.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 143.75% |
| AXP240517P00165000 | 2024-04-18 2:56PM EDT | 165.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 131.25% |
| AXP240517P00170000 | 2024-05-02 9:30AM EDT | 170.00 | 0.39 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 125.00% |
| AXP240517P00175000 | 2024-05-02 10:42AM EDT | 175.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 194 | 131.25% |
| AXP240517P00180000 | 2024-05-14 3:18PM EDT | 180.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 3 | 63 | 150.39% |
| AXP240517P00185000 | 2024-05-09 11:00AM EDT | 185.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 11 | 199 | 130.86% |
| AXP240517P00190000 | 2024-05-14 3:18PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 811 | 87.50% |
| 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 | 0.08 | 0.00 | - | 206 | 843 | 85.16% |
| AXP240517P00202500 | 2024-05-06 9:43AM EDT | 202.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 140.82% |
| AXP240517P00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 4 | 22 | 133.25% |
| AXP240517P00207500 | 2024-05-08 3:00PM EDT | 207.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 111.04% |
| AXP240517P00210000 | 2024-05-14 3:17PM EDT | 210.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 1,853 | 56.25% |
| AXP240517P00212500 | 2024-05-15 1:22PM EDT | 212.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 29 | 157 | 51.56% |
| AXP240517P00215000 | 2024-05-13 10:39AM EDT | 215.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 2 | 128 | 90.19% |
| AXP240517P00217500 | 2024-05-13 1:29PM EDT | 217.50 | 0.06 | 0.01 | 1.27 | 0.00 | - | 5 | 261 | 83.40% |
| AXP240517P00220000 | 2024-05-15 3:45PM EDT | 220.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 15 | 2,992 | 52.54% |
| AXP240517P00222500 | 2024-05-15 12:17PM EDT | 222.50 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 20 | 207 | 48.73% |
| AXP240517P00225000 | 2024-05-15 3:45PM EDT | 225.00 | 0.03 | 0.02 | 0.49 | -0.01 | -25.00% | 104 | 509 | 58.11% |
| AXP240517P00227500 | 2024-05-15 12:17PM EDT | 227.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 40 | 667 | 31.45% |
| AXP240517P00230000 | 2024-05-15 3:27PM EDT | 230.00 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 286 | 2,786 | 27.44% |
| AXP240517P00232500 | 2024-05-15 3:57PM EDT | 232.50 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 64 | 521 | 23.63% |
| AXP240517P00235000 | 2024-05-15 3:51PM EDT | 235.00 | 0.09 | 0.08 | 0.12 | -0.19 | -67.86% | 282 | 918 | 20.31% |
| AXP240517P00237500 | 2024-05-15 3:47PM EDT | 237.50 | 0.21 | 0.20 | 0.25 | -0.40 | -65.57% | 946 | 1,437 | 17.41% |
| AXP240517P00240000 | 2024-05-15 3:39PM EDT | 240.00 | 0.69 | 0.61 | 0.71 | -0.47 | -40.52% | 1,011 | 1,178 | 16.19% |
| AXP240517P00242500 | 2024-05-15 3:52PM EDT | 242.50 | 1.81 | 1.72 | 1.82 | -0.56 | -23.63% | 207 | 319 | 16.02% |
| AXP240517P00245000 | 2024-05-15 9:31AM EDT | 245.00 | 3.10 | 3.45 | 3.80 | -0.71 | -18.64% | 1 | 19 | 19.14% |
| AXP240517P00247500 | 2024-05-01 3:33PM EDT | 247.50 | 13.50 | 4.90 | 7.45 | 0.00 | - | 101 | 52 | 44.14% |
| AXP240517P00250000 | 2024-05-13 10:06AM EDT | 250.00 | 8.10 | 7.65 | 9.85 | 0.00 | - | 3 | 6 | 51.47% |
© 2024 Yahoo. Tutti i diritti riservati.