American Express Company (AXP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00145000 | 2024-04-26 1:11PM EDT | 145.00 | 91.85 | 88.30 | 91.10 | 0.00 | - | 1 | 1 | 252.34% |
| AXP240503C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.38 | 67.00 | 71.15 | 0.00 | - | 1 | 1 | 130.47% |
| AXP240503C00200000 | 2024-04-24 12:33PM EDT | 200.00 | 39.28 | 32.55 | 36.20 | 0.00 | - | - | 1 | 87.30% |
| AXP240503C00202500 | 2024-04-26 9:58AM EDT | 202.50 | 33.82 | 30.80 | 33.65 | 0.00 | - | 10 | 10 | 94.78% |
| AXP240503C00205000 | 2024-04-22 9:38AM EDT | 205.00 | 24.55 | 27.55 | 31.15 | 0.00 | - | 3 | 23 | 74.80% |
| AXP240503C00207500 | 2024-04-17 3:19PM EDT | 207.50 | 14.15 | 25.00 | 28.80 | 0.00 | - | - | 3 | 71.24% |
| AXP240503C00210000 | 2024-04-19 2:10PM EDT | 210.00 | 20.36 | 22.55 | 24.95 | 0.00 | - | 7 | 19 | 81.54% |
| AXP240503C00212500 | 2024-04-26 3:56PM EDT | 212.50 | 23.83 | 20.05 | 23.50 | 0.00 | - | 2 | 30 | 54.79% |
| AXP240503C00215000 | 2024-04-30 12:13PM EDT | 215.00 | 21.89 | 18.05 | 21.15 | -0.33 | -1.49% | 2 | 192 | 59.86% |
| AXP240503C00217500 | 2024-04-23 1:28PM EDT | 217.50 | 21.72 | 15.05 | 18.75 | 0.00 | - | 28 | 49 | 83.57% |
| AXP240503C00220000 | 2024-04-29 3:34PM EDT | 220.00 | 18.23 | 12.85 | 16.25 | 0.00 | - | 5 | 134 | 75.44% |
| AXP240503C00222500 | 2024-04-29 11:22AM EDT | 222.50 | 14.58 | 10.15 | 13.60 | 0.00 | - | 3 | 41 | 65.09% |
| AXP240503C00225000 | 2024-04-30 12:34PM EDT | 225.00 | 11.26 | 7.90 | 10.00 | -2.12 | -15.84% | 20 | 261 | 41.16% |
| AXP240503C00227500 | 2024-04-30 10:23AM EDT | 227.50 | 11.12 | 6.95 | 7.75 | +1.75 | +18.68% | 1 | 56 | 37.11% |
| AXP240503C00230000 | 2024-04-30 3:25PM EDT | 230.00 | 5.00 | 4.90 | 5.10 | -2.86 | -36.39% | 3 | 460 | 26.88% |
| AXP240503C00232500 | 2024-04-30 3:59PM EDT | 232.50 | 3.25 | 3.20 | 3.30 | -3.50 | -47.30% | 6 | 172 | 25.24% |
| AXP240503C00235000 | 2024-04-30 3:58PM EDT | 235.00 | 1.88 | 1.79 | 1.88 | -3.42 | -64.53% | 199 | 433 | 23.83% |
| AXP240503C00237500 | 2024-04-30 3:57PM EDT | 237.50 | 0.98 | 0.87 | 0.94 | -2.64 | -72.93% | 579 | 750 | 23.00% |
| AXP240503C00240000 | 2024-04-30 3:51PM EDT | 240.00 | 0.43 | 0.35 | 0.45 | -1.88 | -81.39% | 809 | 1,235 | 23.24% |
| AXP240503C00242500 | 2024-04-30 3:51PM EDT | 242.50 | 0.18 | 0.14 | 0.20 | -1.09 | -85.83% | 157 | 515 | 23.63% |
| AXP240503C00245000 | 2024-04-30 3:53PM EDT | 245.00 | 0.07 | 0.05 | 0.09 | -0.64 | -90.14% | 358 | 523 | 24.41% |
| AXP240503C00247500 | 2024-04-30 3:57PM EDT | 247.50 | 0.04 | 0.03 | 0.05 | -0.34 | -89.47% | 27 | 1,753 | 26.17% |
| AXP240503C00250000 | 2024-04-30 3:14PM EDT | 250.00 | 0.03 | 0.00 | 0.06 | -0.11 | -78.57% | 16 | 339 | 30.86% |
| AXP240503C00252500 | 2024-04-30 3:14PM EDT | 252.50 | 0.02 | 0.00 | 0.07 | -0.06 | -75.00% | 6 | 403 | 35.65% |
| AXP240503C00255000 | 2024-04-29 1:28PM EDT | 255.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 120 | 60.74% |
| AXP240503C00257500 | 2024-04-26 3:26PM EDT | 257.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 33 | 32 | 43.36% |
| AXP240503C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 116 | 166 | 43.56% |
| AXP240503C00265000 | 2024-04-29 9:34AM EDT | 265.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 26 | 50.39% |
| AXP240503C00275000 | 2024-04-26 10:07AM EDT | 275.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 109.91% |
| AXP240503C00280000 | 2024-04-15 11:13AM EDT | 280.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 95.70% |
| AXP240503C00290000 | 2024-04-04 12:28PM EDT | 290.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 86.33% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00135000 | 2024-03-26 11:27AM EDT | 135.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 271.09% |
| AXP240503P00160000 | 2024-04-05 12:57PM EDT | 160.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 156.64% |
| AXP240503P00165000 | 2024-04-19 12:58PM EDT | 165.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 151.56% |
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 170.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 107.81% |
| AXP240503P00175000 | 2024-04-18 3:08PM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 148.44% |
| AXP240503P00180000 | 2024-04-26 9:51AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 136.13% |
| AXP240503P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 124.02% |
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 190.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | 2 | 42 | 124.32% |
| AXP240503P00192500 | 2024-04-29 11:34AM EDT | 192.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 492 | 492 | 72.27% |
| AXP240503P00195000 | 2024-04-29 11:15AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 216 | 323 | 61.72% |
| AXP240503P00197500 | 2024-04-26 3:13PM EDT | 197.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 168 | 94.53% |
| AXP240503P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 15 | 2,039 | 77.05% |
| AXP240503P00202500 | 2024-04-29 1:02PM EDT | 202.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 232 | 608 | 68.36% |
| AXP240503P00205000 | 2024-04-30 10:40AM EDT | 205.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 396 | 62.99% |
| AXP240503P00207500 | 2024-04-30 12:22PM EDT | 207.50 | 0.01 | 0.00 | 0.53 | -0.03 | -75.00% | 3 | 119 | 66.70% |
| AXP240503P00210000 | 2024-04-29 1:27PM EDT | 210.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 5 | 535 | 56.06% |
| AXP240503P00212500 | 2024-04-30 10:06AM EDT | 212.50 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 1 | 85 | 42.19% |
| AXP240503P00215000 | 2024-04-30 3:46PM EDT | 215.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 156 | 674 | 39.65% |
| AXP240503P00217500 | 2024-04-30 10:24AM EDT | 217.50 | 0.04 | 0.03 | 0.09 | -0.06 | -60.00% | 61 | 113 | 36.43% |
| AXP240503P00220000 | 2024-04-30 3:44PM EDT | 220.00 | 0.08 | 0.07 | 0.09 | -0.03 | -25.00% | 44 | 250 | 31.64% |
| AXP240503P00222500 | 2024-04-30 12:31PM EDT | 222.50 | 0.08 | 0.09 | 0.17 | -0.06 | -42.86% | 87 | 346 | 30.27% |
| AXP240503P00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.24 | 0.19 | 0.23 | +0.07 | +41.18% | 191 | 988 | 26.66% |
| AXP240503P00227500 | 2024-04-30 3:51PM EDT | 227.50 | 0.36 | 0.36 | 0.42 | +0.11 | +44.00% | 212 | 822 | 24.81% |
| AXP240503P00230000 | 2024-04-30 3:55PM EDT | 230.00 | 0.76 | 0.75 | 0.81 | +0.38 | +100.00% | 346 | 539 | 23.54% |
| AXP240503P00232500 | 2024-04-30 3:59PM EDT | 232.50 | 1.50 | 1.45 | 1.52 | +0.80 | +114.29% | 623 | 801 | 22.58% |
| AXP240503P00235000 | 2024-04-30 3:59PM EDT | 235.00 | 2.64 | 2.58 | 2.66 | +1.39 | +111.20% | 1,249 | 1,345 | 21.85% |
| AXP240503P00237500 | 2024-04-30 3:58PM EDT | 237.50 | 4.15 | 4.05 | 4.30 | +2.14 | +106.47% | 638 | 1,222 | 21.63% |
| AXP240503P00240000 | 2024-04-30 3:05PM EDT | 240.00 | 5.45 | 5.95 | 6.35 | +2.23 | +69.25% | 225 | 779 | 22.02% |
| AXP240503P00242500 | 2024-04-30 2:50PM EDT | 242.50 | 7.50 | 7.90 | 9.30 | +2.60 | +53.06% | 77 | 69 | 35.96% |
| AXP240503P00245000 | 2024-04-29 3:44PM EDT | 245.00 | 6.91 | 9.25 | 12.60 | 0.00 | - | 1 | 8 | 54.44% |
| AXP240503P00247500 | 2024-04-26 11:05AM EDT | 247.50 | 12.00 | 11.70 | 14.85 | 0.00 | - | 1 | 1 | 57.54% |
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 250.00 | 14.00 | 14.40 | 17.60 | 0.00 | - | - | 0 | 67.80% |
| AXP240503P00252500 | 2024-04-24 11:56AM EDT | 252.50 | 13.65 | 16.65 | 19.80 | 0.00 | - | - | 0 | 69.09% |
| AXP240503P00255000 | 2024-04-01 3:55PM EDT | 255.00 | 28.09 | 19.10 | 22.65 | 0.00 | - | - | 0 | 80.91% |
| AXP240503P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.43 | 23.95 | 27.60 | 0.00 | - | - | 0 | 91.60% |
© 2024 Yahoo. Todos los derechos reservados.