Italia markets open in 4 hours 46 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.186,13 -87,92 (-0,23%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.479,74 -2.132,22 (-3,83%) CMC Crypto 200
1.254,98 -84,09 (-6,28%)
American Express Company (AXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:220.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00220000 | 2024-04-29 3:34PM EDT | 2024-05-03 | 18.23 | 10.50 | 13.50 | 0.00 | - | 5 | 134 | 57.32% |
| AXP240510C00220000 | 2024-05-01 3:26PM EDT | 2024-05-10 | 14.00 | 10.80 | 12.85 | -3.88 | -21.70% | 31 | 97 | 37.10% |
| AXP240517C00220000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 12.90 | 12.60 | 13.00 | -4.13 | -24.25% | 11 | 1,135 | 28.97% |
| AXP240524C00220000 | 2024-05-01 2:18PM EDT | 2024-05-24 | 14.55 | 13.00 | 13.70 | -5.85 | -28.68% | 9 | 49 | 28.33% |
| AXP240531C00220000 | 2024-04-29 10:44AM EDT | 2024-05-31 | 18.50 | 12.80 | 14.35 | 0.00 | - | 35 | 45 | 27.97% |
| AXP240621C00220000 | 2024-05-01 12:47PM EDT | 2024-06-21 | 16.90 | 15.10 | 16.35 | -1.15 | -6.37% | 6 | 821 | 28.37% |
| AXP240719C00220000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 19.10 | 17.25 | 18.90 | -3.90 | -16.96% | 16 | 981 | 29.46% |
| AXP240920C00220000 | 2024-05-01 10:57AM EDT | 2024-09-20 | 24.00 | 21.05 | 23.80 | -1.95 | -7.51% | 50 | 449 | 31.16% |
| AXP241018C00220000 | 2024-04-30 12:14PM EDT | 2024-10-18 | 29.08 | 23.75 | 25.95 | 0.00 | - | 5 | 163 | 32.10% |
| AXP241115C00220000 | 2024-04-29 10:56AM EDT | 2024-11-15 | 30.56 | 25.80 | 27.35 | 0.00 | - | 1 | 156 | 31.93% |
| AXP241220C00220000 | 2024-05-01 1:20PM EDT | 2024-12-20 | 29.25 | 27.85 | 29.45 | -3.37 | -10.33% | 5 | 131 | 32.43% |
| AXP250117C00220000 | 2024-04-30 1:35PM EDT | 2025-01-17 | 34.52 | 29.10 | 31.95 | 0.00 | - | 4 | 950 | 34.02% |
| AXP250321C00220000 | 2024-04-25 12:41PM EDT | 2025-03-21 | 38.70 | 32.20 | 34.60 | 0.00 | - | 3 | 32 | 33.73% |
| AXP250620C00220000 | 2024-04-30 3:34PM EDT | 2025-06-20 | 40.02 | 36.35 | 38.20 | 0.00 | - | 1 | 542 | 33.65% |
| AXP260116C00220000 | 2024-05-01 11:53AM EDT | 2026-01-16 | 46.70 | 45.00 | 46.30 | -2.96 | -5.96% | 41 | 117 | 34.49% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00220000 | 2024-05-01 2:05PM EDT | 2024-05-03 | 0.07 | 0.02 | 0.16 | -0.01 | -12.50% | 64 | 262 | 42.58% |
| AXP240510P00220000 | 2024-05-01 3:15PM EDT | 2024-05-10 | 0.20 | 0.30 | 0.42 | -0.03 | -13.04% | 122 | 288 | 25.20% |
| AXP240517P00220000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 0.57 | 0.72 | 0.84 | -0.10 | -14.93% | 28 | 2,873 | 23.23% |
| AXP240524P00220000 | 2024-05-01 2:54PM EDT | 2024-05-24 | 0.85 | 1.05 | 1.26 | +0.13 | +18.06% | 107 | 187 | 22.35% |
| AXP240531P00220000 | 2024-04-30 3:21PM EDT | 2024-05-31 | 1.39 | 1.43 | 1.57 | +0.18 | +14.88% | 1 | 1,091 | 21.33% |
| AXP240607P00220000 | 2024-05-01 10:27AM EDT | 2024-06-07 | 1.84 | 1.81 | 2.05 | +0.38 | +26.03% | 1 | 103 | 21.49% |
| AXP240621P00220000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 2.33 | 2.68 | 2.77 | -0.05 | -2.10% | 62 | 1,329 | 21.02% |
| AXP240719P00220000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 4.15 | 4.75 | 4.90 | -0.11 | -2.58% | 3 | 814 | 22.83% |
| AXP240920P00220000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 7.50 | 7.50 | 7.75 | +0.95 | +14.50% | 12 | 1,728 | 22.57% |
| AXP241018P00220000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 8.87 | 9.00 | 9.60 | +1.32 | +17.48% | 1 | 1,659 | 23.83% |
| AXP241115P00220000 | 2024-04-22 2:39PM EDT | 2024-11-15 | 10.10 | 10.25 | 10.95 | 0.00 | - | 7 | 103 | 24.22% |
| AXP241220P00220000 | 2024-04-25 11:15AM EDT | 2024-12-20 | 10.77 | 11.35 | 12.05 | 0.00 | - | 4 | 44 | 23.92% |
| AXP250117P00220000 | 2024-04-30 2:05PM EDT | 2025-01-17 | 11.15 | 12.25 | 12.60 | 0.00 | - | 7 | 1,162 | 23.35% |
| AXP250321P00220000 | 2024-04-26 10:34AM EDT | 2025-03-21 | 12.95 | 13.80 | 15.25 | 0.00 | - | 4 | 385 | 24.20% |
| AXP250620P00220000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 18.05 | 14.40 | 18.60 | 0.00 | - | 8 | 509 | 24.97% |
| AXP260116P00220000 | 2024-05-01 2:32PM EDT | 2026-01-16 | 20.50 | 20.50 | 22.05 | +0.75 | +3.80% | 7 | 83 | 23.36% |
© 2024 Yahoo. Tutti i diritti riservati.