U.S. markets closed
F S&P 500
5,484.25 -19.75 (-0.36%) F Dow Jones
40,679.00 -119.00 (-0.29%) F Nasdaq
18,779.75 -84.25 (-0.45%) E-mini Russell 2000 Index Futur
2,088.90 -12.10 (-0.58%) Petróleo
66.15 +0.40 (+0.61%) Oro
2,549.00 +5.90 (+0.23%)
American Express Company (AXP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240913C00180000 | 2024-08-19 11:02AM EDT | 180.00 | 73.55 | 63.40 | 67.30 | 0.00 | - | 1 | 1 | 250.49% |
| AXP240913C00205000 | 2024-08-23 9:52AM EDT | 205.00 | 44.65 | 39.10 | 42.00 | 0.00 | - | 2 | 1 | 95.12% |
| AXP240913C00230000 | 2024-08-07 9:56AM EDT | 230.00 | 11.75 | 16.85 | 19.55 | 0.00 | - | - | 2 | 96.73% |
| AXP240913C00232500 | 2024-09-06 10:47AM EDT | 232.50 | 15.28 | 12.90 | 14.05 | 0.00 | - | 25 | 25 | 60.67% |
| AXP240913C00235000 | 2024-09-10 1:05PM EDT | 235.00 | 8.66 | 9.90 | 12.25 | -6.00 | -40.93% | 1 | 21 | 63.92% |
| AXP240913C00237500 | 2024-09-10 12:41PM EDT | 237.50 | 6.15 | 8.65 | 9.60 | -7.04 | -53.37% | 8 | 4 | 52.61% |
| AXP240913C00240000 | 2024-09-10 1:32PM EDT | 240.00 | 6.75 | 6.70 | 7.25 | -6.23 | -48.00% | 524 | 25 | 45.17% |
| AXP240913C00242500 | 2024-09-10 3:44PM EDT | 242.50 | 5.30 | 5.00 | 5.35 | -3.80 | -41.76% | 168 | 36 | 42.04% |
| AXP240913C00245000 | 2024-09-10 3:49PM EDT | 245.00 | 3.25 | 3.45 | 3.75 | -4.35 | -57.24% | 468 | 104 | 39.87% |
| AXP240913C00247500 | 2024-09-10 3:55PM EDT | 247.50 | 2.28 | 2.28 | 2.51 | -3.78 | -62.38% | 298 | 149 | 38.72% |
| AXP240913C00250000 | 2024-09-10 3:57PM EDT | 250.00 | 1.27 | 1.28 | 1.53 | -2.63 | -67.44% | 581 | 158 | 37.18% |
| AXP240913C00252500 | 2024-09-10 3:48PM EDT | 252.50 | 0.73 | 0.70 | 0.89 | -1.84 | -71.60% | 482 | 325 | 36.48% |
| AXP240913C00255000 | 2024-09-10 3:21PM EDT | 255.00 | 0.50 | 0.34 | 0.50 | -1.10 | -68.75% | 86 | 426 | 36.35% |
| AXP240913C00257500 | 2024-09-10 3:40PM EDT | 257.50 | 0.30 | 0.19 | 0.28 | -0.62 | -67.39% | 185 | 439 | 36.77% |
| AXP240913C00260000 | 2024-09-10 3:08PM EDT | 260.00 | 0.14 | 0.06 | 0.18 | -0.39 | -73.58% | 256 | 312 | 38.48% |
| AXP240913C00262500 | 2024-09-10 11:51AM EDT | 262.50 | 0.05 | 0.04 | 0.14 | -0.22 | -81.48% | 23 | 202 | 41.50% |
| AXP240913C00265000 | 2024-09-10 9:57AM EDT | 265.00 | 0.03 | 0.05 | 0.09 | -0.13 | -81.25% | 6 | 287 | 42.87% |
| AXP240913C00267500 | 2024-09-10 2:21PM EDT | 267.50 | 0.05 | 0.01 | 0.09 | -0.04 | -44.44% | 6 | 898 | 47.27% |
| AXP240913C00270000 | 2024-09-10 12:49PM EDT | 270.00 | 0.03 | 0.01 | 0.12 | -0.04 | -57.14% | 3 | 336 | 53.91% |
| AXP240913C00272500 | 2024-09-09 10:00AM EDT | 272.50 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 360 | 58.11% |
| AXP240913C00275000 | 2024-09-05 10:44AM EDT | 275.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 10 | 52.73% |
| AXP240913C00280000 | 2024-09-10 11:56AM EDT | 280.00 | 0.02 | 0.01 | 0.22 | -0.07 | -77.78% | 2 | 10 | 70.12% |
| AXP240913C00285000 | 2024-09-06 1:17PM EDT | 285.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 6 | 5 | 94.92% |
| AXP240913C00295000 | 2024-09-09 10:57AM EDT | 295.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 23 | 104.30% |
| AXP240913C00300000 | 2024-09-10 10:51AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 79 | 71.88% |
| AXP240913C00305000 | 2024-09-09 9:55AM EDT | 305.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 127.93% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240913P00130000 | 2024-08-26 1:36PM EDT | 130.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 6 | 337.70% |
| AXP240913P00150000 | 2024-08-27 1:29PM EDT | 150.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 20 | 279.30% |
| AXP240913P00155000 | 2024-09-04 3:02PM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 307 | 178.13% |
| AXP240913P00165000 | 2024-09-04 11:13AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| AXP240913P00170000 | 2024-09-05 1:50PM EDT | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 23 | 143.75% |
| AXP240913P00200000 | 2024-09-09 10:45AM EDT | 200.00 | 0.01 | 0.00 | 2.77 | 0.00 | - | 1 | 44 | 167.68% |
| AXP240913P00205000 | 2024-09-10 10:18AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 225 | 267 | 70.31% |
| AXP240913P00210000 | 2024-09-10 1:49PM EDT | 210.00 | 0.01 | 0.01 | 0.37 | -0.07 | -87.50% | 202 | 30 | 89.26% |
| AXP240913P00215000 | 2024-09-10 10:16AM EDT | 215.00 | 0.01 | 0.02 | 0.11 | -0.03 | -75.00% | 3 | 161 | 66.02% |
| AXP240913P00217500 | 2024-09-06 3:20PM EDT | 217.50 | 0.10 | 0.03 | 0.10 | 0.00 | - | 20 | 20 | 60.94% |
| AXP240913P00220000 | 2024-09-10 1:09PM EDT | 220.00 | 0.09 | 0.03 | 0.10 | +0.03 | +50.00% | 17 | 48 | 55.86% |
| AXP240913P00222500 | 2024-09-10 11:43AM EDT | 222.50 | 0.12 | 0.04 | 0.80 | -0.13 | -52.00% | 2 | 2 | 71.09% |
| AXP240913P00225000 | 2024-09-10 3:07PM EDT | 225.00 | 0.12 | 0.07 | 0.21 | -0.21 | -63.64% | 15 | 518 | 51.86% |
| AXP240913P00227500 | 2024-09-10 3:07PM EDT | 227.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 13 | 25 | 49.51% |
| AXP240913P00230000 | 2024-09-10 2:37PM EDT | 230.00 | 0.23 | 0.19 | 0.27 | +0.12 | +109.09% | 102 | 2,263 | 46.58% |
| AXP240913P00232500 | 2024-09-10 3:49PM EDT | 232.50 | 0.39 | 0.31 | 0.40 | +0.26 | +200.00% | 90 | 119 | 44.43% |
| AXP240913P00235000 | 2024-09-10 3:31PM EDT | 235.00 | 0.40 | 0.47 | 0.61 | +0.18 | +81.82% | 138 | 408 | 42.65% |
| AXP240913P00237500 | 2024-09-10 3:45PM EDT | 237.50 | 0.90 | 0.74 | 0.91 | +0.51 | +130.77% | 152 | 226 | 40.65% |
| AXP240913P00240000 | 2024-09-10 3:58PM EDT | 240.00 | 1.41 | 1.15 | 1.37 | +0.84 | +147.37% | 501 | 508 | 38.94% |
| AXP240913P00242500 | 2024-09-10 3:54PM EDT | 242.50 | 2.10 | 1.93 | 2.15 | +1.43 | +213.43% | 473 | 191 | 38.70% |
| AXP240913P00245000 | 2024-09-10 3:57PM EDT | 245.00 | 3.15 | 2.90 | 3.15 | +1.85 | +142.31% | 477 | 368 | 37.84% |
| AXP240913P00247500 | 2024-09-10 3:45PM EDT | 247.50 | 4.34 | 4.05 | 4.35 | +2.40 | +123.71% | 275 | 1,157 | 35.94% |
| AXP240913P00250000 | 2024-09-10 3:11PM EDT | 250.00 | 5.25 | 5.40 | 6.75 | +2.34 | +80.41% | 195 | 277 | 45.26% |
| AXP240913P00252500 | 2024-09-10 3:07PM EDT | 252.50 | 7.17 | 6.70 | 7.90 | +3.07 | +74.88% | 62 | 244 | 35.35% |
| AXP240913P00255000 | 2024-09-10 1:58PM EDT | 255.00 | 11.27 | 9.50 | 11.55 | +6.21 | +122.73% | 13 | 145 | 60.55% |
| AXP240913P00257500 | 2024-09-09 12:25PM EDT | 257.50 | 6.30 | 11.10 | 13.00 | 0.00 | - | 23 | 35 | 51.42% |
| AXP240913P00260000 | 2024-09-09 3:12PM EDT | 260.00 | 9.25 | 14.05 | 15.40 | 0.00 | - | 21 | 64 | 56.06% |
| AXP240913P00262500 | 2024-09-10 1:23PM EDT | 262.50 | 19.62 | 15.45 | 19.25 | +1.55 | +8.58% | 3 | 33 | 86.72% |
| AXP240913P00265000 | 2024-09-04 11:13AM EDT | 265.00 | 10.95 | 18.10 | 21.70 | 0.00 | - | - | 0 | 54.30% |
© 2024 Yahoo. Todos los derechos reservados.