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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117C00070000 | 2024-01-26 11:22AM EDT | 70.00 | 132.50 | 144.55 | 147.95 | 0.00 | - | 3 | 10 | 0.00% |
| AXP250117C00075000 | 2024-02-29 4:14PM EDT | 75.00 | 145.19 | 152.05 | 156.20 | 0.00 | - | 2 | 5 | 0.00% |
| AXP250117C00080000 | 2024-02-20 12:50PM EDT | 80.00 | 134.80 | 148.95 | 153.00 | 0.00 | - | 1 | 4 | 0.00% |
| AXP250117C00085000 | 2023-01-27 12:05PM EDT | 85.00 | 93.00 | 93.40 | 97.30 | 0.00 | - | 1 | 5 | 0.00% |
| AXP250117C00090000 | 2023-08-18 10:37AM EDT | 90.00 | 74.95 | 77.30 | 79.45 | 0.00 | - | 2 | 15 | 0.00% |
| AXP250117C00100000 | 2024-01-24 12:17PM EDT | 100.00 | 91.42 | 115.50 | 119.35 | 0.00 | - | 1 | 32 | 0.00% |
| AXP250117C00105000 | 2023-06-29 12:14PM EDT | 105.00 | 73.34 | 66.95 | 68.90 | 0.00 | - | 15 | 7 | 0.00% |
| AXP250117C00110000 | 2024-02-27 12:23PM EDT | 110.00 | 109.31 | 118.50 | 123.00 | 0.00 | - | 1 | 11 | 0.00% |
| AXP250117C00115000 | 2023-12-20 1:13PM EDT | 115.00 | 74.58 | 71.00 | 76.00 | 0.00 | - | 4 | 44 | 0.00% |
| AXP250117C00120000 | 2024-04-25 11:07AM EDT | 120.00 | 119.82 | 122.90 | 126.80 | 0.00 | - | 10 | 90 | 60.96% |
| AXP250117C00125000 | 2024-04-25 11:08AM EDT | 125.00 | 115.10 | 118.10 | 121.95 | 0.00 | - | 1 | 78 | 58.75% |
| AXP250117C00130000 | 2024-05-06 11:41AM EDT | 130.00 | 105.93 | 113.55 | 117.10 | 0.00 | - | 1 | 39 | 57.10% |
| AXP250117C00135000 | 2024-05-01 10:20AM EDT | 135.00 | 102.38 | 108.50 | 112.50 | 0.00 | - | 3 | 51 | 54.92% |
| AXP250117C00140000 | 2024-05-09 3:20PM EDT | 140.00 | 102.60 | 104.00 | 107.60 | 0.00 | - | 1 | 128 | 53.24% |
| AXP250117C00145000 | 2024-04-01 9:51AM EDT | 145.00 | 88.15 | 91.55 | 94.35 | 0.00 | - | 38 | 104 | 0.00% |
| AXP250117C00150000 | 2024-05-15 1:12PM EDT | 150.00 | 95.22 | 94.55 | 98.20 | +6.72 | +7.59% | 1 | 212 | 55.19% |
| AXP250117C00155000 | 2024-05-01 10:33AM EDT | 155.00 | 83.71 | 89.70 | 93.55 | 0.00 | - | 38 | 847 | 53.26% |
| AXP250117C00160000 | 2024-04-29 3:07PM EDT | 160.00 | 84.13 | 85.05 | 88.95 | 0.00 | - | 50 | 719 | 51.45% |
| AXP250117C00165000 | 2024-05-07 1:55PM EDT | 165.00 | 75.75 | 80.55 | 83.50 | 0.00 | - | 6 | 649 | 47.54% |
| AXP250117C00170000 | 2024-04-03 10:46AM EDT | 170.00 | 64.81 | 65.85 | 68.55 | 0.00 | - | 1 | 581 | 0.00% |
| AXP250117C00175000 | 2024-05-15 9:41AM EDT | 175.00 | 73.97 | 72.10 | 74.25 | +9.90 | +15.45% | 1 | 496 | 43.92% |
| AXP250117C00180000 | 2024-05-08 10:24AM EDT | 180.00 | 62.97 | 67.95 | 69.95 | 0.00 | - | 2 | 758 | 42.77% |
| AXP250117C00185000 | 2024-05-08 10:24AM EDT | 185.00 | 58.17 | 63.70 | 64.75 | 0.00 | - | 8 | 854 | 39.72% |
| AXP250117C00190000 | 2024-05-15 9:45AM EDT | 190.00 | 60.55 | 59.10 | 60.75 | +1.50 | +2.54% | 3 | 2,018 | 39.05% |
| AXP250117C00195000 | 2024-05-15 9:37AM EDT | 195.00 | 56.25 | 55.30 | 55.90 | +3.25 | +6.13% | 2 | 1,117 | 36.69% |
| AXP250117C00200000 | 2024-05-13 10:25AM EDT | 200.00 | 51.12 | 50.60 | 51.75 | 0.00 | - | 1 | 1,725 | 35.56% |
| AXP250117C00210000 | 2024-05-06 3:48PM EDT | 210.00 | 38.45 | 43.40 | 45.20 | 0.00 | - | 1 | 1,271 | 35.65% |
| AXP250117C00220000 | 2024-05-15 10:46AM EDT | 220.00 | 36.50 | 35.50 | 36.50 | +0.02 | +0.05% | 1 | 953 | 31.84% |
| AXP250117C00230000 | 2024-05-15 2:37PM EDT | 230.00 | 29.00 | 29.50 | 29.75 | -0.61 | -2.06% | 8 | 1,871 | 30.27% |
| AXP250117C00240000 | 2024-05-14 3:25PM EDT | 240.00 | 23.69 | 23.50 | 23.90 | 0.00 | - | 7 | 1,445 | 29.13% |
| AXP250117C00250000 | 2024-05-15 12:02PM EDT | 250.00 | 18.01 | 18.35 | 18.60 | +0.11 | +0.61% | 3 | 2,778 | 27.88% |
| AXP250117C00260000 | 2024-05-15 12:05PM EDT | 260.00 | 14.15 | 14.20 | 14.50 | -0.40 | -2.75% | 2 | 700 | 27.29% |
| AXP250117C00270000 | 2024-05-15 12:05PM EDT | 270.00 | 10.80 | 10.85 | 11.05 | 0.00 | - | 3 | 1,598 | 26.70% |
| AXP250117C00280000 | 2024-05-15 3:44PM EDT | 280.00 | 8.35 | 8.25 | 8.35 | -0.25 | -2.91% | 1 | 150 | 26.31% |
| AXP250117C00290000 | 2024-05-15 3:49PM EDT | 290.00 | 6.25 | 6.15 | 6.35 | +0.05 | +0.81% | 13 | 281 | 26.20% |
| AXP250117C00300000 | 2024-05-14 10:44AM EDT | 300.00 | 4.65 | 4.40 | 4.75 | 0.00 | - | 4 | 3,877 | 26.05% |
| AXP250117C00310000 | 2024-04-24 10:37AM EDT | 310.00 | 4.05 | 3.35 | 3.50 | 0.00 | - | 1 | 671 | 25.88% |
| AXP250117C00320000 | 2024-05-08 11:17AM EDT | 320.00 | 2.07 | 2.42 | 2.60 | 0.00 | - | 2 | 126 | 25.86% |
| AXP250117C00330000 | 2024-05-02 3:02PM EDT | 330.00 | 1.66 | 1.73 | 1.94 | 0.00 | - | 2 | 17 | 25.91% |
| AXP250117C00340000 | 2024-04-19 3:55PM EDT | 340.00 | 1.51 | 1.22 | 1.41 | 0.00 | - | 1 | 11 | 25.84% |
| AXP250117C00350000 | 2024-05-02 3:00PM EDT | 350.00 | 0.95 | 0.94 | 1.01 | 0.00 | - | - | 1 | 25.75% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117P00070000 | 2024-04-25 11:08AM EDT | 70.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 2 | 353 | 81.96% |
| AXP250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.05 | 0.01 | 2.21 | 0.00 | - | 2 | 146 | 77.76% |
| AXP250117P00080000 | 2024-05-09 3:49PM EDT | 80.00 | 0.11 | 0.00 | 2.21 | 0.00 | - | 2 | 257 | 73.68% |
| AXP250117P00085000 | 2024-05-02 3:10PM EDT | 85.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 2 | 530 | 51.27% |
| AXP250117P00090000 | 2024-05-02 3:16PM EDT | 90.00 | 0.23 | 0.10 | 2.24 | 0.00 | - | 2 | 101 | 67.09% |
| AXP250117P00095000 | 2024-05-02 3:20PM EDT | 95.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 2 | 104 | 50.05% |
| AXP250117P00100000 | 2024-04-26 2:45PM EDT | 100.00 | 0.19 | 0.01 | 0.47 | 0.00 | - | 2 | 356 | 51.95% |
| AXP250117P00105000 | 2024-05-15 2:57PM EDT | 105.00 | 0.20 | 0.02 | 0.26 | 0.00 | - | 1 | 456 | 45.26% |
| AXP250117P00110000 | 2024-05-06 9:30AM EDT | 110.00 | 0.29 | 0.08 | 0.40 | 0.00 | - | 3 | 798 | 45.65% |
| AXP250117P00115000 | 2024-05-15 2:58PM EDT | 115.00 | 0.25 | 0.00 | 0.30 | +0.14 | +127.27% | 1 | 1,007 | 41.53% |
| AXP250117P00120000 | 2024-05-15 2:58PM EDT | 120.00 | 0.34 | 0.13 | 0.70 | +0.08 | +30.77% | 1 | 950 | 44.89% |
| AXP250117P00125000 | 2024-05-14 10:56AM EDT | 125.00 | 0.25 | 0.23 | 0.39 | 0.00 | - | 59 | 2,010 | 38.72% |
| AXP250117P00130000 | 2024-05-14 10:56AM EDT | 130.00 | 0.31 | 0.28 | 0.44 | 0.00 | - | 54 | 3,383 | 37.33% |
| AXP250117P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.48 | 0.42 | 0.51 | 0.00 | - | 4 | 943 | 36.13% |
| AXP250117P00140000 | 2024-04-26 2:45PM EDT | 140.00 | 0.80 | 0.42 | 0.59 | 0.00 | - | 3 | 2,998 | 34.99% |
| AXP250117P00145000 | 2024-05-10 3:56PM EDT | 145.00 | 0.68 | 0.52 | 0.69 | 0.00 | - | 8 | 1,513 | 33.91% |
| AXP250117P00150000 | 2024-05-13 2:52PM EDT | 150.00 | 0.72 | 0.63 | 0.82 | 0.00 | - | 1 | 2,836 | 32.98% |
| AXP250117P00155000 | 2024-05-14 2:25PM EDT | 155.00 | 0.97 | 0.78 | 0.96 | 0.00 | - | 16 | 1,677 | 31.98% |
| AXP250117P00160000 | 2024-05-14 2:25PM EDT | 160.00 | 1.15 | 0.95 | 1.14 | 0.00 | - | 376 | 1,628 | 31.12% |
| AXP250117P00165000 | 2024-05-15 1:19PM EDT | 165.00 | 1.29 | 1.20 | 1.35 | -0.11 | -7.86% | 40 | 551 | 30.25% |
| AXP250117P00170000 | 2024-05-15 11:30AM EDT | 170.00 | 1.58 | 1.48 | 1.62 | -0.04 | -2.47% | 1 | 527 | 29.52% |
| AXP250117P00175000 | 2024-05-15 11:30AM EDT | 175.00 | 1.88 | 1.72 | 1.93 | -0.02 | -1.05% | 1 | 582 | 28.76% |
| AXP250117P00180000 | 2024-05-07 9:32AM EDT | 180.00 | 2.85 | 2.12 | 2.31 | 0.00 | - | 1 | 764 | 28.08% |
| AXP250117P00185000 | 2024-05-06 11:20AM EDT | 185.00 | 3.80 | 2.56 | 2.75 | 0.00 | - | 30 | 391 | 27.39% |
| AXP250117P00190000 | 2024-05-10 3:03PM EDT | 190.00 | 3.20 | 3.05 | 3.30 | 0.00 | - | 1 | 971 | 26.81% |
| AXP250117P00195000 | 2024-05-09 3:14PM EDT | 195.00 | 4.25 | 3.60 | 3.95 | 0.00 | - | 1 | 611 | 26.25% |
| AXP250117P00200000 | 2024-05-13 11:48AM EDT | 200.00 | 4.75 | 4.45 | 4.65 | 0.00 | - | 4 | 913 | 25.58% |
| AXP250117P00210000 | 2024-05-15 11:36AM EDT | 210.00 | 6.40 | 6.15 | 6.45 | -0.10 | -1.54% | 18 | 1,075 | 24.39% |
| AXP250117P00220000 | 2024-05-14 11:24AM EDT | 220.00 | 8.85 | 8.65 | 8.80 | -0.25 | -2.75% | 8 | 1,143 | 23.20% |
| AXP250117P00230000 | 2024-05-15 3:33PM EDT | 230.00 | 11.80 | 11.75 | 11.95 | -0.10 | -0.84% | 2 | 1,512 | 22.20% |
| AXP250117P00240000 | 2024-05-15 11:36AM EDT | 240.00 | 15.93 | 15.55 | 15.85 | -0.39 | -2.39% | 202 | 354 | 21.12% |
| AXP250117P00250000 | 2024-05-15 9:58AM EDT | 250.00 | 20.05 | 20.30 | 20.75 | -0.85 | -4.07% | 19 | 120 | 20.18% |
| AXP250117P00260000 | 2024-05-14 3:45PM EDT | 260.00 | 26.25 | 24.60 | 26.55 | 0.00 | - | 1 | 112 | 19.15% |
| AXP250117P00270000 | 2024-03-20 3:02PM EDT | 270.00 | 45.90 | 40.55 | 42.80 | 0.00 | - | 57 | 57 | 31.37% |
| AXP250117P00280000 | 2024-05-10 10:33AM EDT | 280.00 | 41.20 | 39.55 | 41.20 | 0.00 | - | 10 | 16 | 17.37% |
| AXP250117P00300000 | 2024-04-22 9:41AM EDT | 300.00 | 70.29 | 56.45 | 60.45 | 0.00 | - | 1 | 0 | 20.59% |
| AXP250117P00310000 | 2024-04-19 2:12PM EDT | 310.00 | 80.63 | 66.45 | 70.10 | 0.00 | - | 1 | 0 | 21.77% |
| AXP250117P00340000 | 2024-04-09 12:36PM EDT | 340.00 | 120.10 | 99.25 | 102.65 | 0.00 | - | - | 0 | 34.17% |
© 2024 Yahoo. Todos los derechos reservados.