U.S. markets open in 8 hours 59 minutes
F S&P 500
5,341.00 +8.00 (+0.15%) F Dow Jones
40,107.00 +68.00 (+0.17%) F Nasdaq
18,729.50 +37.75 (+0.20%) E-mini Russell 2000 Index Futur
2,120.40 +1.50 (+0.07%) Petróleo
79.01 +0.38 (+0.48%) Oro
2,393.70 -1.20 (-0.05%)
American Express Company (AXP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719C00100000 | 2024-04-02 9:31AM EDT | 100.00 | 127.15 | 132.15 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240719C00110000 | 2024-04-02 9:40AM EDT | 110.00 | 116.68 | 122.25 | 126.30 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240719C00130000 | 2023-12-11 11:36AM EDT | 130.00 | 43.60 | 54.40 | 57.65 | 0.00 | - | - | 1 | 0.00% |
| AXP240719C00150000 | 2024-01-10 1:43PM EDT | 150.00 | 40.45 | 63.65 | 67.20 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240719C00155000 | 2024-05-14 9:58AM EDT | 155.00 | 85.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240719C00160000 | 2024-03-25 1:04PM EDT | 160.00 | 68.25 | 79.35 | 82.70 | 0.00 | - | 1 | 28 | 59.11% |
| AXP240719C00165000 | 2024-01-26 1:42PM EDT | 165.00 | 40.45 | 51.80 | 54.90 | 0.00 | - | 17 | 83 | 0.00% |
| AXP240719C00170000 | 2024-05-06 9:51AM EDT | 170.00 | 65.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719C00175000 | 2024-05-02 10:12AM EDT | 175.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719C00180000 | 2024-05-09 3:59PM EDT | 180.00 | 61.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240719C00185000 | 2024-05-14 3:12PM EDT | 185.00 | 58.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719C00190000 | 2024-05-07 11:35AM EDT | 190.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719C00195000 | 2024-05-13 1:16PM EDT | 195.00 | 46.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719C00200000 | 2024-05-14 1:57PM EDT | 200.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240719C00210000 | 2024-05-15 11:47AM EDT | 210.00 | 33.65 | 0.00 | 0.00 | -0.65 | -1.90% | 2 | 0 | 0.00% |
| AXP240719C00220000 | 2024-05-15 3:38PM EDT | 220.00 | 25.19 | 0.00 | 0.00 | +0.34 | +1.37% | 3 | 0 | 0.00% |
| AXP240719C00230000 | 2024-05-15 3:38PM EDT | 230.00 | 17.24 | 0.00 | 0.00 | -0.26 | -1.49% | 6 | 0 | 0.00% |
| AXP240719C00240000 | 2024-05-15 3:56PM EDT | 240.00 | 10.60 | 0.00 | 0.00 | -0.55 | -4.93% | 134 | 0 | 0.00% |
| AXP240719C00250000 | 2024-05-15 3:20PM EDT | 250.00 | 5.56 | 0.00 | 0.00 | -0.79 | -12.44% | 145 | 0 | 1.56% |
| AXP240719C00260000 | 2024-05-15 3:53PM EDT | 260.00 | 2.82 | 0.00 | 0.00 | -0.37 | -11.60% | 31 | 0 | 3.13% |
| AXP240719C00270000 | 2024-05-15 1:46PM EDT | 270.00 | 1.23 | 0.00 | 0.00 | -0.25 | -16.89% | 20 | 0 | 6.25% |
| AXP240719C00280000 | 2024-05-13 3:32PM EDT | 280.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AXP240719C00290000 | 2024-05-10 9:33AM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AXP240719C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240719C00310000 | 2024-03-05 12:28PM EDT | 310.00 | 0.20 | 0.13 | 0.27 | 0.00 | - | 2 | 1 | 29.18% |
| AXP240719C00320000 | 2024-04-30 10:04AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AXP240719C00330000 | 2024-03-28 9:31AM EDT | 330.00 | 0.12 | 0.02 | 0.63 | 0.00 | - | 22 | 42 | 40.28% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719P00085000 | 2023-12-21 10:47AM EDT | 85.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 104.49% |
| AXP240719P00090000 | 2023-12-21 10:49AM EDT | 90.00 | 0.16 | 0.01 | 0.41 | 0.00 | - | 2 | 5 | 100.78% |
| AXP240719P00095000 | 2024-01-29 10:43AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| AXP240719P00100000 | 2024-04-10 10:38AM EDT | 100.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 2 | 6 | 109.91% |
| AXP240719P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| AXP240719P00110000 | 2024-03-04 4:48PM EDT | 110.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 3 | 79.10% |
| AXP240719P00115000 | 2024-03-28 1:59PM EDT | 115.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 77.98% |
| AXP240719P00120000 | 2024-05-09 9:30AM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AXP240719P00125000 | 2024-04-11 10:29AM EDT | 125.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 1 | 30 | 82.03% |
| AXP240719P00130000 | 2024-03-18 3:36PM EDT | 130.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 65.09% |
| AXP240719P00135000 | 2024-04-18 11:26AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP240719P00140000 | 2024-04-15 3:05PM EDT | 140.00 | 0.32 | 0.00 | 1.96 | 0.00 | - | 5 | 55 | 74.83% |
| AXP240719P00145000 | 2024-03-27 9:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 25.00% |
| AXP240719P00150000 | 2024-05-13 10:40AM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP240719P00155000 | 2024-05-10 9:30AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AXP240719P00160000 | 2024-05-09 12:41PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AXP240719P00165000 | 2024-04-30 3:57PM EDT | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AXP240719P00170000 | 2024-05-15 11:47AM EDT | 170.00 | 0.18 | 0.00 | 0.00 | -0.02 | -10.00% | 1 | 0 | 12.50% |
| AXP240719P00175000 | 2024-05-02 3:35PM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240719P00180000 | 2024-05-14 9:35AM EDT | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240719P00185000 | 2024-05-15 9:30AM EDT | 185.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240719P00190000 | 2024-05-15 2:50PM EDT | 190.00 | 0.29 | 0.00 | 0.00 | -0.08 | -21.62% | 12 | 0 | 12.50% |
| AXP240719P00195000 | 2024-05-10 11:10AM EDT | 195.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240719P00200000 | 2024-05-15 1:26PM EDT | 200.00 | 0.53 | 0.00 | 0.00 | -0.04 | -7.02% | 5 | 0 | 12.50% |
| AXP240719P00210000 | 2024-05-15 1:25PM EDT | 210.00 | 0.99 | 0.00 | 0.00 | -0.04 | -3.88% | 4 | 0 | 6.25% |
| AXP240719P00220000 | 2024-05-15 2:23PM EDT | 220.00 | 1.99 | 0.00 | 0.00 | -0.21 | -9.55% | 13 | 0 | 6.25% |
| AXP240719P00230000 | 2024-05-15 1:31PM EDT | 230.00 | 4.10 | 0.00 | 0.00 | +0.11 | +2.76% | 14 | 0 | 3.13% |
| AXP240719P00240000 | 2024-05-15 3:56PM EDT | 240.00 | 7.20 | 0.00 | 0.00 | -0.30 | -4.00% | 357 | 0 | 0.39% |
| AXP240719P00250000 | 2024-05-15 11:36AM EDT | 250.00 | 12.90 | 0.00 | 0.00 | -0.70 | -5.15% | 3 | 0 | 0.00% |
| AXP240719P00260000 | 2024-04-24 9:59AM EDT | 260.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240719P00270000 | 2024-04-29 3:38PM EDT | 270.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719P00320000 | 2024-04-25 3:50PM EDT | 320.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240719P00330000 | 2024-04-25 3:50PM EDT | 330.00 | 92.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.