American Express Company (AXP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524C00165000 | 2024-04-24 11:13AM EDT | 165.00 | 72.65 | 75.05 | 78.90 | 0.00 | - | - | 10 | 110.55% |
| AXP240524C00170000 | 2024-05-13 12:49PM EDT | 170.00 | 71.00 | 70.25 | 73.80 | 0.00 | - | 1 | 2 | 105.96% |
| AXP240524C00190000 | 2024-04-17 10:40AM EDT | 190.00 | 30.74 | 50.00 | 53.85 | 0.00 | - | - | 1 | 71.39% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 195.00 | 25.80 | 45.10 | 48.95 | 0.00 | - | - | 3 | 69.29% |
| AXP240524C00200000 | 2024-04-23 12:20PM EDT | 200.00 | 38.72 | 40.20 | 43.85 | 0.00 | - | 1 | 3 | 62.31% |
| AXP240524C00205000 | 2024-04-17 2:28PM EDT | 205.00 | 17.75 | 35.25 | 38.95 | 0.00 | - | - | 1 | 57.81% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 210.00 | 20.75 | 30.15 | 33.70 | 0.00 | - | 1 | 3 | 77.22% |
| AXP240524C00215000 | 2024-05-13 9:46AM EDT | 215.00 | 28.42 | 25.65 | 28.40 | 0.00 | - | 1 | 7 | 64.40% |
| AXP240524C00220000 | 2024-05-15 12:50PM EDT | 220.00 | 21.35 | 20.40 | 24.00 | +1.18 | +5.85% | 1 | 46 | 61.72% |
| AXP240524C00225000 | 2024-05-09 10:04AM EDT | 225.00 | 12.90 | 15.35 | 18.50 | 0.00 | - | 3 | 190 | 47.19% |
| AXP240524C00230000 | 2024-05-10 2:02PM EDT | 230.00 | 12.34 | 10.65 | 13.90 | 0.00 | - | 14 | 219 | 41.08% |
| AXP240524C00232500 | 2024-05-10 9:55AM EDT | 232.50 | 10.25 | 9.10 | 10.95 | 0.00 | - | 9 | 7 | 32.25% |
| AXP240524C00235000 | 2024-05-15 2:26PM EDT | 235.00 | 6.72 | 7.55 | 8.70 | -1.46 | -17.85% | 23 | 236 | 29.03% |
| AXP240524C00237500 | 2024-05-15 2:44PM EDT | 237.50 | 4.85 | 5.40 | 5.65 | -1.22 | -20.10% | 26 | 66 | 19.50% |
| AXP240524C00240000 | 2024-05-15 3:49PM EDT | 240.00 | 3.75 | 3.75 | 3.90 | -0.65 | -14.77% | 36 | 316 | 18.58% |
| AXP240524C00242500 | 2024-05-15 3:49PM EDT | 242.50 | 2.42 | 2.39 | 2.43 | -0.62 | -20.39% | 95 | 255 | 17.51% |
| AXP240524C00245000 | 2024-05-15 3:55PM EDT | 245.00 | 1.37 | 1.35 | 1.39 | -0.49 | -26.34% | 107 | 322 | 16.91% |
| AXP240524C00247500 | 2024-05-15 3:32PM EDT | 247.50 | 0.70 | 0.72 | 0.79 | -0.34 | -32.69% | 34 | 111 | 17.15% |
| AXP240524C00250000 | 2024-05-15 3:23PM EDT | 250.00 | 0.37 | 0.36 | 0.40 | -0.28 | -43.08% | 31 | 120 | 17.12% |
| AXP240524C00252500 | 2024-05-14 10:58AM EDT | 252.50 | 0.36 | 0.18 | 0.22 | 0.00 | - | 11 | 24 | 17.73% |
| AXP240524C00255000 | 2024-05-15 1:13PM EDT | 255.00 | 0.11 | 0.09 | 0.14 | -0.16 | -59.26% | 10 | 38 | 18.95% |
| AXP240524C00260000 | 2024-05-14 12:20PM EDT | 260.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 6 | 13 | 22.12% |
| AXP240524C00265000 | 2024-05-06 9:54AM EDT | 265.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 9 | 25.10% |
| AXP240524C00270000 | 2024-05-01 3:22PM EDT | 270.00 | 0.01 | 0.01 | 2.15 | 0.00 | - | 1 | 7 | 52.64% |
| AXP240524C00275000 | 2024-04-30 9:30AM EDT | 275.00 | 0.06 | 0.01 | 1.28 | 0.00 | - | - | 6 | 51.86% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524P00170000 | 2024-04-17 3:52PM EDT | 170.00 | 0.33 | 0.00 | 2.13 | 0.00 | - | - | 2 | 133.79% |
| AXP240524P00180000 | 2024-05-14 10:17AM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 14 | 15 | 115.67% |
| AXP240524P00185000 | 2024-05-15 10:17AM EDT | 185.00 | 0.01 | 0.00 | 2.13 | -0.08 | -88.89% | 10 | 3 | 106.89% |
| AXP240524P00190000 | 2024-05-15 10:18AM EDT | 190.00 | 0.01 | 0.01 | 1.27 | -0.09 | -90.00% | 6 | 23 | 88.04% |
| AXP240524P00195000 | 2024-05-09 2:37PM EDT | 195.00 | 0.12 | 0.01 | 1.26 | 0.00 | - | 2 | 16 | 80.08% |
| AXP240524P00200000 | 2024-05-14 2:39PM EDT | 200.00 | 0.12 | 0.01 | 0.95 | 0.00 | - | 10 | 22 | 68.26% |
| AXP240524P00205000 | 2024-05-09 2:10PM EDT | 205.00 | 0.10 | 0.02 | 0.55 | 0.00 | - | 2 | 46 | 55.13% |
| AXP240524P00207500 | 2024-05-07 12:24PM EDT | 207.50 | 0.12 | 0.02 | 1.15 | 0.00 | - | - | 0 | 59.72% |
| AXP240524P00210000 | 2024-05-13 1:34PM EDT | 210.00 | 0.06 | 0.02 | 1.15 | 0.00 | - | 1 | 54 | 55.96% |
| AXP240524P00212500 | 2024-05-15 12:17PM EDT | 212.50 | 0.04 | 0.04 | 0.34 | -0.04 | -50.00% | 15 | 12 | 46.53% |
| AXP240524P00215000 | 2024-05-13 3:52PM EDT | 215.00 | 0.11 | 0.03 | 0.07 | 0.00 | - | 4 | 53 | 32.91% |
| AXP240524P00217500 | 2024-05-15 3:52PM EDT | 217.50 | 0.07 | 0.05 | 0.08 | -0.05 | -29.41% | 1 | 6 | 30.66% |
| AXP240524P00220000 | 2024-05-14 3:54PM EDT | 220.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 542 | 28.32% |
| AXP240524P00222500 | 2024-05-15 10:18AM EDT | 222.50 | 0.07 | 0.07 | 0.11 | -0.09 | -56.25% | 90 | 240 | 26.27% |
| AXP240524P00225000 | 2024-05-15 2:56PM EDT | 225.00 | 0.12 | 0.10 | 0.13 | -0.13 | -52.00% | 133 | 410 | 23.98% |
| AXP240524P00227500 | 2024-05-15 3:43PM EDT | 227.50 | 0.14 | 0.13 | 0.17 | -0.15 | -51.72% | 682 | 817 | 22.02% |
| AXP240524P00230000 | 2024-05-15 12:24PM EDT | 230.00 | 0.25 | 0.20 | 0.23 | -0.12 | -32.43% | 61 | 309 | 20.07% |
| AXP240524P00232500 | 2024-05-15 3:46PM EDT | 232.50 | 0.31 | 0.29 | 0.36 | -0.25 | -44.64% | 102 | 319 | 18.63% |
| AXP240524P00235000 | 2024-05-15 3:46PM EDT | 235.00 | 0.54 | 0.52 | 0.59 | -0.30 | -35.71% | 129 | 404 | 17.36% |
| AXP240524P00237500 | 2024-05-15 3:54PM EDT | 237.50 | 1.02 | 1.00 | 1.04 | -0.27 | -20.93% | 317 | 215 | 16.64% |
| AXP240524P00240000 | 2024-05-15 3:40PM EDT | 240.00 | 1.73 | 1.67 | 1.73 | -0.41 | -19.16% | 928 | 647 | 15.72% |
| AXP240524P00242500 | 2024-05-15 3:53PM EDT | 242.50 | 2.90 | 2.84 | 2.91 | -0.70 | -19.44% | 53 | 60 | 15.67% |
| AXP240524P00245000 | 2024-05-15 1:24PM EDT | 245.00 | 5.09 | 4.35 | 4.55 | -0.64 | -11.17% | 13 | 16 | 16.14% |
| AXP240524P00247500 | 2024-05-10 10:00AM EDT | 247.50 | 6.75 | 5.45 | 6.35 | 0.00 | - | - | 3 | 15.24% |
© 2024 Yahoo. Todos los derechos reservados.