Italia markets open in 7 hours 42 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
54.049,11 -2.323,10 (-4,12%) CMC Crypto 200
1.269,64 -69,42 (-5,18%)
American Express Company (AXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:210.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00210000 | 2024-04-19 2:10PM EDT | 2024-05-03 | 20.36 | 20.45 | 23.45 | 0.00 | - | 7 | 19 | 74.17% |
| AXP240510C00210000 | 2024-04-25 3:09PM EDT | 2024-05-10 | 28.28 | 20.85 | 23.75 | 0.00 | - | 4 | 42 | 64.26% |
| AXP240517C00210000 | 2024-05-01 12:18PM EDT | 2024-05-17 | 23.07 | 21.25 | 24.10 | -4.74 | -17.04% | 5 | 292 | 52.03% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 2024-05-24 | 20.75 | 21.30 | 24.55 | 0.00 | - | 1 | 3 | 46.63% |
| AXP240531C00210000 | 2024-05-01 12:50PM EDT | 2024-05-31 | 23.76 | 21.75 | 24.90 | -3.37 | -12.42% | 1 | 6 | 42.90% |
| AXP240621C00210000 | 2024-05-01 12:18PM EDT | 2024-06-21 | 25.30 | 23.35 | 25.30 | -5.38 | -17.54% | 9 | 2,165 | 34.73% |
| AXP240719C00210000 | 2024-05-01 3:12PM EDT | 2024-07-19 | 27.35 | 24.10 | 26.70 | -5.65 | -17.12% | 2 | 297 | 32.32% |
| AXP240920C00210000 | 2024-05-01 2:35PM EDT | 2024-09-20 | 30.75 | 28.35 | 30.45 | -3.06 | -9.05% | 1 | 262 | 32.16% |
| AXP241018C00210000 | 2024-04-30 12:14PM EDT | 2024-10-18 | 36.48 | 30.55 | 32.25 | 0.00 | - | 5 | 109 | 32.75% |
| AXP241115C00210000 | 2024-04-24 11:36AM EDT | 2024-11-15 | 40.70 | 32.55 | 34.55 | 0.00 | - | 1 | 34 | 34.23% |
| AXP241220C00210000 | 2024-04-25 11:59AM EDT | 2024-12-20 | 41.05 | 34.55 | 37.50 | 0.00 | - | 5 | 128 | 36.08% |
| AXP250117C00210000 | 2024-04-30 3:11PM EDT | 2025-01-17 | 39.45 | 35.65 | 39.00 | 0.00 | - | 1 | 1,270 | 36.24% |
| AXP250321C00210000 | 2024-04-25 9:56AM EDT | 2025-03-21 | 44.47 | 39.75 | 41.50 | 0.00 | - | 1 | 9 | 35.73% |
| AXP250620C00210000 | 2024-04-29 11:53AM EDT | 2025-06-20 | 45.62 | 42.50 | 44.60 | -2.58 | -5.35% | 10 | 813 | 35.06% |
| AXP260116C00210000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 52.60 | 51.00 | 52.20 | -3.07 | -5.51% | 22 | 309 | 35.51% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00210000 | 2024-04-29 1:27PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 535 | 79.05% |
| AXP240510P00210000 | 2024-04-30 3:51PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 1 | 372 | 29.79% |
| AXP240517P00210000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.25 | 0.22 | 0.26 | +0.01 | +4.17% | 76 | 1,866 | 27.15% |
| AXP240524P00210000 | 2024-05-01 1:43PM EDT | 2024-05-24 | 0.39 | 0.32 | 0.40 | +0.15 | +62.50% | 20 | 68 | 25.05% |
| AXP240531P00210000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 0.50 | 0.49 | 0.72 | +0.12 | +31.58% | 17 | 112 | 25.39% |
| AXP240607P00210000 | 2024-04-30 10:46AM EDT | 2024-06-07 | 0.61 | 0.68 | 0.85 | +0.11 | +22.00% | 1 | 100 | 23.99% |
| AXP240621P00210000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 1.10 | 1.16 | 1.38 | 0.00 | - | 123 | 2,567 | 23.67% |
| AXP240719P00210000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 2.56 | 2.51 | 2.72 | +0.16 | +6.67% | 3 | 450 | 24.27% |
| AXP240920P00210000 | 2024-04-30 3:29PM EDT | 2024-09-20 | 4.60 | 4.80 | 5.00 | 0.00 | - | 2 | 1,088 | 23.65% |
| AXP241018P00210000 | 2024-05-01 1:07PM EDT | 2024-10-18 | 6.35 | 6.15 | 8.20 | +0.83 | +15.04% | 5 | 210 | 27.93% |
| AXP241115P00210000 | 2024-04-29 2:54PM EDT | 2024-11-15 | 6.20 | 7.30 | 8.50 | 0.00 | - | 6 | 196 | 26.42% |
| AXP241220P00210000 | 2024-05-01 12:02PM EDT | 2024-12-20 | 8.00 | 8.30 | 9.00 | +0.65 | +8.84% | 24 | 435 | 25.17% |
| AXP250117P00210000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 9.01 | 9.05 | 9.40 | +0.21 | +2.39% | 2 | 785 | 24.39% |
| AXP250321P00210000 | 2024-05-01 2:09PM EDT | 2025-03-21 | 10.55 | 10.55 | 11.90 | +0.55 | +5.50% | 9 | 342 | 25.24% |
| AXP250620P00210000 | 2024-05-01 1:05PM EDT | 2025-06-20 | 13.00 | 12.70 | 13.30 | +0.87 | +7.17% | 3 | 93 | 23.94% |
| AXP260116P00210000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 15.75 | 16.10 | 19.40 | 0.00 | - | 1 | 174 | 25.18% |
© 2024 Yahoo. Tutti i diritti riservati.