American Express Company (AXP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:09PM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321C00115000 | 2024-05-10 10:07AM EDT | 115.00 | 129.80 | 127.05 | 131.40 | 0.00 | - | 2 | 2 | 56.83% |
| AXP250321C00125000 | 2024-04-23 3:06PM EDT | 125.00 | 118.23 | 118.05 | 121.50 | 0.00 | - | 1 | 1 | 53.56% |
| AXP250321C00140000 | 2024-04-19 3:05PM EDT | 140.00 | 95.67 | 105.10 | 107.25 | 0.00 | - | 1 | 1 | 50.34% |
| AXP250321C00160000 | 2024-04-17 2:28PM EDT | 160.00 | 68.15 | 86.35 | 89.30 | 0.00 | - | - | 3 | 47.81% |
| AXP250321C00165000 | 2024-04-24 2:39PM EDT | 165.00 | 83.45 | 82.20 | 83.75 | 0.00 | - | 1 | 25 | 44.07% |
| AXP250321C00170000 | 2024-04-18 12:46PM EDT | 170.00 | 62.10 | 77.90 | 79.65 | 0.00 | - | - | 20 | 43.43% |
| AXP250321C00175000 | 2024-05-03 3:15PM EDT | 175.00 | 66.16 | 72.15 | 75.70 | 0.00 | - | 1 | 1 | 42.94% |
| AXP250321C00180000 | 2024-04-22 9:43AM EDT | 180.00 | 62.05 | 68.45 | 71.60 | 0.00 | - | 1 | 12 | 42.04% |
| AXP250321C00185000 | 2024-04-25 10:07AM EDT | 185.00 | 62.50 | 65.40 | 66.15 | 0.00 | - | 1 | 2 | 38.75% |
| AXP250321C00190000 | 2024-05-15 11:00AM EDT | 190.00 | 61.70 | 61.15 | 62.10 | -0.10 | -0.16% | 1 | 63 | 37.86% |
| AXP250321C00195000 | 2024-05-14 3:12PM EDT | 195.00 | 58.42 | 57.05 | 58.25 | 0.00 | - | 1 | 2 | 37.18% |
| AXP250321C00200000 | 2024-05-10 9:55AM EDT | 200.00 | 54.98 | 53.15 | 54.25 | 0.00 | - | 40 | 62 | 36.15% |
| AXP250321C00210000 | 2024-04-25 9:56AM EDT | 210.00 | 44.47 | 45.55 | 46.60 | 0.00 | - | 1 | 9 | 34.28% |
| AXP250321C00220000 | 2024-04-25 12:41PM EDT | 220.00 | 38.70 | 38.65 | 39.25 | 0.00 | - | 3 | 32 | 32.36% |
| AXP250321C00230000 | 2024-05-15 10:50AM EDT | 230.00 | 33.11 | 32.35 | 34.40 | +0.44 | +1.35% | 2 | 79 | 32.94% |
| AXP250321C00240000 | 2024-05-14 11:34AM EDT | 240.00 | 28.00 | 26.50 | 27.00 | +1.05 | +3.90% | 10 | 90 | 29.90% |
| AXP250321C00250000 | 2024-05-13 9:47AM EDT | 250.00 | 23.25 | 21.60 | 21.90 | 0.00 | - | 1 | 105 | 28.91% |
| AXP250321C00260000 | 2024-05-14 10:35AM EDT | 260.00 | 17.50 | 17.35 | 17.75 | -0.05 | -0.28% | 10 | 199 | 28.36% |
| AXP250321C00270000 | 2024-05-15 9:38AM EDT | 270.00 | 14.41 | 13.75 | 14.00 | +0.99 | +7.38% | 1 | 65 | 27.62% |
| AXP250321C00280000 | 2024-05-15 12:14PM EDT | 280.00 | 10.92 | 10.75 | 11.00 | -0.17 | -1.53% | 2 | 113 | 27.12% |
| AXP250321C00290000 | 2024-05-13 12:09PM EDT | 290.00 | 8.45 | 8.30 | 8.60 | 0.00 | - | 30 | 86 | 26.78% |
| AXP250321C00300000 | 2024-05-10 3:57PM EDT | 300.00 | 6.95 | 6.45 | 6.65 | 0.00 | - | 16 | 265 | 26.46% |
| AXP250321C00310000 | 2024-05-15 11:04AM EDT | 310.00 | 5.15 | 4.85 | 5.15 | -0.10 | -1.90% | 1 | 56 | 26.29% |
| AXP250321C00320000 | 2024-05-10 10:53AM EDT | 320.00 | 3.85 | 3.70 | 3.95 | 0.00 | - | 31 | 762 | 26.11% |
| AXP250321C00330000 | 2024-03-21 2:11PM EDT | 330.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | - | 2 | 26.83% |
| AXP250321C00340000 | 2024-05-14 3:27PM EDT | 340.00 | 2.40 | 2.11 | 2.24 | 0.00 | - | 1 | 45 | 25.73% |
| AXP250321C00350000 | 2024-05-08 11:15AM EDT | 350.00 | 1.45 | 1.58 | 1.73 | 0.00 | - | - | 8 | 25.76% |
| AXP250321C00360000 | 2024-05-13 12:29PM EDT | 360.00 | 1.29 | 1.19 | 1.61 | 0.00 | - | 5 | 4 | 26.80% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321P00110000 | 2024-03-18 1:47PM EDT | 110.00 | 0.50 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 52.81% |
| AXP250321P00120000 | 2024-03-26 1:20PM EDT | 120.00 | 0.76 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 51.95% |
| AXP250321P00130000 | 2024-04-11 10:04AM EDT | 130.00 | 1.10 | 0.00 | 2.57 | 0.00 | - | 1 | 2 | 46.77% |
| AXP250321P00135000 | 2024-04-17 12:32PM EDT | 135.00 | 1.70 | 0.12 | 1.44 | 0.00 | - | - | 2 | 38.94% |
| AXP250321P00140000 | 2024-04-23 12:48PM EDT | 140.00 | 1.14 | 0.20 | 1.62 | 0.00 | - | 1 | 1 | 37.79% |
| AXP250321P00145000 | 2024-04-29 10:19AM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| AXP250321P00150000 | 2024-05-15 12:21PM EDT | 150.00 | 0.85 | 0.85 | 1.50 | -0.53 | -38.41% | 3 | 1 | 33.15% |
| AXP250321P00155000 | 2024-05-14 1:46PM EDT | 155.00 | 1.30 | 0.57 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| AXP250321P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 3.85 | 1.19 | 2.11 | 0.00 | - | - | 78 | 31.81% |
| AXP250321P00165000 | 2024-04-26 11:25AM EDT | 165.00 | 2.90 | 1.81 | 2.04 | 0.00 | - | 1 | 16 | 29.63% |
| AXP250321P00170000 | 2024-05-13 1:10PM EDT | 170.00 | 2.33 | 2.16 | 2.33 | 0.00 | - | 10 | 57 | 28.72% |
| AXP250321P00175000 | 2024-04-12 12:16PM EDT | 175.00 | 6.55 | 1.86 | 2.71 | 0.00 | - | 9 | 11 | 27.97% |
| AXP250321P00180000 | 2024-05-01 11:44AM EDT | 180.00 | 4.40 | 3.00 | 3.20 | 0.00 | - | 1 | 36 | 27.37% |
| AXP250321P00185000 | 2024-05-09 10:09AM EDT | 185.00 | 3.95 | 3.55 | 4.00 | 0.00 | - | 1 | 29 | 27.33% |
| AXP250321P00190000 | 2024-05-15 12:55PM EDT | 190.00 | 4.35 | 4.15 | 4.45 | 0.00 | - | 1 | 135 | 26.29% |
| AXP250321P00195000 | 2024-05-13 3:40PM EDT | 195.00 | 5.25 | 4.90 | 5.75 | 0.00 | - | 1 | 63 | 26.76% |
| AXP250321P00200000 | 2024-05-15 1:37PM EDT | 200.00 | 5.92 | 5.05 | 6.00 | -2.23 | -27.36% | 2 | 74 | 25.09% |
| AXP250321P00210000 | 2024-05-15 1:45PM EDT | 210.00 | 8.00 | 7.75 | 8.10 | -0.58 | -6.76% | 2 | 332 | 24.08% |
| AXP250321P00220000 | 2024-05-07 2:45PM EDT | 220.00 | 12.45 | 10.40 | 11.15 | 0.00 | - | 4 | 385 | 23.60% |
| AXP250321P00230000 | 2024-05-07 9:50AM EDT | 230.00 | 16.54 | 13.70 | 14.55 | 0.00 | - | 1 | 22 | 22.68% |
| AXP250321P00240000 | 2024-05-14 12:22PM EDT | 240.00 | 18.40 | 17.70 | 19.55 | 0.00 | - | 3 | 76 | 22.78% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 250.00 | 26.00 | 22.55 | 23.10 | 0.00 | - | 12 | 17 | 20.33% |
| AXP250321P00260000 | 2024-04-24 1:35PM EDT | 260.00 | 30.30 | 28.15 | 28.65 | 0.00 | - | - | 7 | 19.19% |
| AXP250321P00290000 | 2024-04-29 11:33AM EDT | 290.00 | 55.10 | 49.90 | 52.60 | 0.00 | - | - | 3 | 19.53% |
© 2024 Yahoo. Todos los derechos reservados.