American Express Company (AXP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:35PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00145000 | 2024-05-03 11:45AM EDT | 145.00 | 85.45 | 94.35 | 97.35 | 0.00 | - | 1 | 1 | 318.36% |
| AXP240517C00150000 | 2024-04-18 9:30AM EDT | 150.00 | 69.07 | 89.35 | 92.45 | 0.00 | - | 3 | 2 | 306.64% |
| AXP240517C00155000 | 2024-05-07 11:50AM EDT | 155.00 | 79.97 | 84.50 | 87.45 | 0.00 | - | 3 | 4 | 288.57% |
| AXP240517C00160000 | 2024-04-17 3:32PM EDT | 160.00 | 59.02 | 79.30 | 82.35 | 0.00 | - | 3 | 3 | 265.04% |
| AXP240517C00165000 | 2024-05-02 11:32AM EDT | 165.00 | 68.53 | 74.15 | 77.45 | 0.00 | - | 1 | 1 | 253.81% |
| AXP240517C00170000 | 2024-04-23 10:43AM EDT | 170.00 | 66.53 | 69.60 | 72.30 | 0.00 | - | 30 | 31 | 228.91% |
| AXP240517C00175000 | 2024-05-07 1:28PM EDT | 175.00 | 60.56 | 64.30 | 67.30 | 0.00 | - | 29 | 29 | 212.89% |
| AXP240517C00180000 | 2024-05-13 12:49PM EDT | 180.00 | 60.90 | 59.40 | 62.15 | 0.00 | - | 2 | 69 | 189.16% |
| AXP240517C00185000 | 2024-05-13 12:34PM EDT | 185.00 | 55.50 | 54.40 | 57.45 | 0.00 | - | 1 | 100 | 188.96% |
| AXP240517C00190000 | 2024-05-14 10:59AM EDT | 190.00 | 49.80 | 49.25 | 52.45 | 0.00 | - | 1 | 30 | 173.54% |
| AXP240517C00195000 | 2024-05-13 12:33PM EDT | 195.00 | 45.60 | 44.50 | 47.20 | 0.00 | - | 2 | 45 | 147.75% |
| AXP240517C00200000 | 2024-05-14 11:34AM EDT | 200.00 | 40.76 | 39.35 | 41.45 | 0.00 | - | 1 | 264 | 0.00% |
| AXP240517C00202500 | 2024-05-10 2:12PM EDT | 202.50 | 38.80 | 37.45 | 39.95 | 0.00 | - | - | 10 | 135.79% |
| AXP240517C00207500 | 2024-04-22 12:22PM EDT | 207.50 | 25.85 | 31.85 | 34.95 | 0.00 | - | - | 6 | 120.95% |
| AXP240517C00210000 | 2024-05-15 12:25PM EDT | 210.00 | 31.00 | 29.35 | 32.30 | -0.35 | -1.12% | 8 | 274 | 108.69% |
| AXP240517C00215000 | 2024-05-15 1:23PM EDT | 215.00 | 26.40 | 24.25 | 27.55 | -1.85 | -6.55% | 1 | 13 | 101.51% |
| AXP240517C00217500 | 2024-05-10 12:04PM EDT | 217.50 | 24.10 | 21.95 | 24.25 | 0.00 | - | 3 | 18 | 66.50% |
| AXP240517C00220000 | 2024-05-15 3:10PM EDT | 220.00 | 21.00 | 21.05 | 21.70 | -0.25 | -1.18% | 4 | 1,109 | 57.72% |
| AXP240517C00222500 | 2024-05-13 3:54PM EDT | 222.50 | 17.26 | 17.20 | 19.50 | 0.00 | - | 1 | 11 | 64.06% |
| AXP240517C00225000 | 2024-05-13 10:46AM EDT | 225.00 | 16.00 | 15.65 | 17.75 | 0.00 | - | 2 | 114 | 75.24% |
| AXP240517C00227500 | 2024-05-14 3:41PM EDT | 227.50 | 14.48 | 13.40 | 14.05 | 0.00 | - | 4 | 83 | 29.69% |
| AXP240517C00230000 | 2024-05-15 1:56PM EDT | 230.00 | 10.90 | 10.90 | 11.75 | -0.95 | -8.02% | 13 | 2,761 | 36.13% |
| AXP240517C00232500 | 2024-05-15 10:11AM EDT | 232.50 | 10.00 | 8.35 | 9.05 | +1.40 | +16.28% | 2 | 661 | 20.12% |
| AXP240517C00235000 | 2024-05-15 1:25PM EDT | 235.00 | 5.84 | 5.95 | 6.55 | -1.24 | -17.51% | 22 | 537 | 15.24% |
| AXP240517C00237500 | 2024-05-15 3:03PM EDT | 237.50 | 3.95 | 3.95 | 4.20 | -0.97 | -19.72% | 43 | 312 | 15.24% |
| AXP240517C00240000 | 2024-05-15 3:08PM EDT | 240.00 | 2.12 | 2.11 | 2.17 | -0.84 | -28.38% | 336 | 1,562 | 14.55% |
| AXP240517C00242500 | 2024-05-15 3:18PM EDT | 242.50 | 0.84 | 0.81 | 0.86 | -0.82 | -49.40% | 416 | 952 | 14.75% |
| AXP240517C00245000 | 2024-05-15 3:14PM EDT | 245.00 | 0.27 | 0.25 | 0.29 | -0.50 | -69.44% | 268 | 922 | 15.77% |
| AXP240517C00247500 | 2024-05-15 3:19PM EDT | 247.50 | 0.09 | 0.09 | 0.10 | -0.29 | -76.32% | 41 | 377 | 17.38% |
| AXP240517C00250000 | 2024-05-15 3:05PM EDT | 250.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 170 | 691 | 20.12% |
| AXP240517C00252500 | 2024-05-15 1:12PM EDT | 252.50 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 22 | 115 | 24.81% |
| AXP240517C00255000 | 2024-05-15 3:19PM EDT | 255.00 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 203 | 87 | 28.32% |
| AXP240517C00257500 | 2024-05-14 10:07AM EDT | 257.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 25 | 268 | 32.62% |
| AXP240517C00260000 | 2024-05-15 9:33AM EDT | 260.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 10 | 240 | 36.72% |
| AXP240517C00265000 | 2024-05-13 10:39AM EDT | 265.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 28 | 43.36% |
| AXP240517C00270000 | 2024-05-15 3:16PM EDT | 270.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 194 | 48.44% |
| AXP240517C00280000 | 2024-05-14 9:34AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 60.16% |
| AXP240517C00285000 | 2024-05-14 10:51AM EDT | 285.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 39 | 67.19% |
| AXP240517C00290000 | 2024-05-13 11:06AM EDT | 290.00 | 0.01 | 0.00 | 1.52 | 0.00 | - | 5 | 5 | 128.22% |
| AXP240517C00295000 | 2024-05-10 9:48AM EDT | 295.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 6 | 78.91% |
| AXP240517C00300000 | 2024-05-10 9:48AM EDT | 300.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 1 | 135.06% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00110000 | 2024-03-15 9:33AM EDT | 110.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 5 | 10 | 406.64% |
| AXP240517P00140000 | 2024-03-04 4:40PM EDT | 140.00 | 0.12 | 0.03 | 1.71 | 0.00 | - | 2 | 0 | 340.23% |
| AXP240517P00145000 | 2024-03-04 4:38PM EDT | 145.00 | 0.19 | 0.00 | 1.71 | 0.00 | - | 2 | 0 | 320.12% |
| 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 | 121.88% |
| 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 | 0.11 | 0.00 | - | 3 | 63 | 131.25% |
| AXP240517P00185000 | 2024-05-09 11:00AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 199 | 100.00% |
| 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 | 0.02 | 0.00 | - | 206 | 843 | 73.44% |
| AXP240517P00202500 | 2024-05-06 9:43AM EDT | 202.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 71.88% |
| AXP240517P00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 4 | 22 | 79.69% |
| AXP240517P00207500 | 2024-05-08 3:00PM EDT | 207.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 74.61% |
| 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 | 0.01 | -0.03 | -75.00% | 29 | 157 | 51.56% |
| AXP240517P00215000 | 2024-05-13 10:39AM EDT | 215.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 2 | 128 | 60.35% |
| AXP240517P00217500 | 2024-05-13 1:29PM EDT | 217.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 5 | 261 | 46.48% |
| AXP240517P00220000 | 2024-05-14 2:46PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 11 | 2,992 | 41.80% |
| AXP240517P00222500 | 2024-05-15 12:17PM EDT | 222.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 207 | 39.45% |
| AXP240517P00225000 | 2024-05-15 3:19PM EDT | 225.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 98 | 509 | 34.57% |
| AXP240517P00227500 | 2024-05-15 12:17PM EDT | 227.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 40 | 667 | 31.06% |
| AXP240517P00230000 | 2024-05-15 1:59PM EDT | 230.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 280 | 2,786 | 27.05% |
| AXP240517P00232500 | 2024-05-15 3:00PM EDT | 232.50 | 0.05 | 0.05 | 0.06 | -0.09 | -60.00% | 62 | 521 | 22.66% |
| AXP240517P00235000 | 2024-05-15 2:59PM EDT | 235.00 | 0.11 | 0.10 | 0.12 | -0.17 | -60.71% | 270 | 918 | 19.83% |
| AXP240517P00237500 | 2024-05-15 3:20PM EDT | 237.50 | 0.27 | 0.27 | 0.30 | -0.34 | -54.84% | 863 | 1,437 | 17.82% |
| AXP240517P00240000 | 2024-05-15 3:18PM EDT | 240.00 | 0.81 | 0.79 | 0.85 | -0.35 | -30.17% | 904 | 1,178 | 17.09% |
| AXP240517P00242500 | 2024-05-15 3:18PM EDT | 242.50 | 2.03 | 2.00 | 2.06 | -0.34 | -14.35% | 195 | 319 | 17.36% |
| AXP240517P00245000 | 2024-05-15 9:31AM EDT | 245.00 | 3.10 | 3.85 | 4.10 | -0.71 | -18.64% | 1 | 19 | 21.22% |
| AXP240517P00247500 | 2024-05-01 3:33PM EDT | 247.50 | 13.50 | 6.10 | 6.55 | 0.00 | - | 101 | 52 | 28.27% |
| AXP240517P00250000 | 2024-05-13 10:06AM EDT | 250.00 | 8.10 | 8.70 | 9.35 | 0.00 | - | 3 | 6 | 40.99% |
© 2024 Yahoo. Todos los derechos reservados.