American Express Company (AXP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:45PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP260116C00075000 | 2024-04-04 12:25PM EDT | 75.00 | 155.00 | 156.00 | 161.00 | 0.00 | - | 1 | 13 | 0.00% |
| AXP260116C00080000 | 2024-04-19 3:32PM EDT | 80.00 | 153.50 | 161.55 | 166.00 | 0.00 | - | 3 | 9 | 57.74% |
| AXP260116C00085000 | 2024-01-24 4:50PM EDT | 85.00 | 105.62 | 131.50 | 135.75 | 0.00 | - | 2 | 3 | 0.00% |
| AXP260116C00090000 | 2024-01-18 11:58AM EDT | 90.00 | 94.00 | 125.00 | 129.20 | 0.00 | - | 1 | 1 | 0.00% |
| AXP260116C00100000 | 2024-03-20 2:00PM EDT | 100.00 | 128.85 | 135.00 | 139.50 | 0.00 | - | 10 | 19 | 0.00% |
| AXP260116C00105000 | 2023-12-20 1:52PM EDT | 105.00 | 87.48 | 83.50 | 88.50 | 0.00 | - | 5 | 2 | 0.00% |
| AXP260116C00110000 | 2024-01-30 1:40PM EDT | 110.00 | 99.35 | 113.75 | 117.15 | 0.00 | - | 1 | 6 | 0.00% |
| AXP260116C00115000 | 2024-03-21 10:48AM EDT | 115.00 | 121.75 | 122.00 | 126.50 | 0.00 | - | 1 | 1 | 30.63% |
| AXP260116C00120000 | 2024-04-23 3:09PM EDT | 120.00 | 126.43 | 126.15 | 129.95 | 0.00 | - | 1 | 7 | 53.27% |
| AXP260116C00125000 | 2024-04-23 3:09PM EDT | 125.00 | 122.43 | 121.55 | 125.45 | 0.00 | - | 1 | 2 | 51.74% |
| AXP260116C00130000 | 2024-04-10 11:33AM EDT | 130.00 | 98.75 | 118.50 | 122.90 | 0.00 | - | 2 | 10 | 53.66% |
| AXP260116C00135000 | 2024-05-15 11:39AM EDT | 135.00 | 115.73 | 113.05 | 116.45 | +4.03 | +3.61% | 1 | 13 | 48.72% |
| AXP260116C00140000 | 2024-03-25 12:31PM EDT | 140.00 | 97.56 | 108.10 | 112.50 | 0.00 | - | 5 | 24 | 48.13% |
| AXP260116C00145000 | 2024-03-08 4:32PM EDT | 145.00 | 90.10 | 88.10 | 93.00 | 0.00 | - | 5 | 14 | 0.00% |
| AXP260116C00150000 | 2024-05-03 10:47AM EDT | 150.00 | 92.77 | 101.20 | 103.60 | 0.00 | - | 37 | 61 | 45.26% |
| AXP260116C00155000 | 2024-02-16 1:39PM EDT | 155.00 | 74.80 | 77.10 | 80.50 | 0.00 | - | 6 | 59 | 0.00% |
| AXP260116C00160000 | 2024-05-03 12:00PM EDT | 160.00 | 85.20 | 92.50 | 95.40 | 0.00 | - | 1 | 72 | 43.36% |
| AXP260116C00165000 | 2024-03-15 11:07AM EDT | 165.00 | 73.31 | 70.70 | 72.50 | 0.00 | - | 1 | 6 | 0.00% |
| AXP260116C00170000 | 2024-05-10 1:15PM EDT | 170.00 | 86.47 | 85.15 | 87.40 | 0.00 | - | 1 | 55 | 41.57% |
| AXP260116C00175000 | 2024-05-06 12:22PM EDT | 175.00 | 74.05 | 81.25 | 82.60 | 0.00 | - | 1 | 71 | 39.67% |
| AXP260116C00180000 | 2024-05-03 10:19AM EDT | 180.00 | 70.00 | 77.55 | 79.05 | 0.00 | - | 2 | 532 | 39.22% |
| AXP260116C00185000 | 2024-05-14 1:07PM EDT | 185.00 | 74.52 | 73.65 | 75.25 | 0.00 | - | 5 | 96 | 38.43% |
| AXP260116C00190000 | 2024-05-10 11:02AM EDT | 190.00 | 70.85 | 70.00 | 71.35 | 0.00 | - | 1 | 90 | 37.49% |
| AXP260116C00195000 | 2024-05-13 1:25PM EDT | 195.00 | 66.88 | 66.60 | 67.65 | 0.00 | - | 1 | 34 | 36.71% |
| AXP260116C00200000 | 2024-05-14 12:54PM EDT | 200.00 | 63.85 | 63.25 | 65.70 | 0.00 | - | 2 | 221 | 37.60% |
| AXP260116C00210000 | 2024-05-15 12:33PM EDT | 210.00 | 57.42 | 56.55 | 58.30 | -0.56 | -0.97% | 2 | 305 | 35.70% |
| AXP260116C00220000 | 2024-05-13 10:25AM EDT | 220.00 | 51.27 | 50.30 | 51.70 | 0.00 | - | 1 | 103 | 34.34% |
| AXP260116C00230000 | 2024-05-08 2:05PM EDT | 230.00 | 42.25 | 44.65 | 45.40 | 0.00 | - | 2 | 688 | 33.00% |
| AXP260116C00240000 | 2024-05-15 12:33PM EDT | 240.00 | 39.87 | 39.20 | 40.50 | -0.43 | -1.07% | 2 | 7,894 | 32.57% |
| AXP260116C00250000 | 2024-05-14 2:08PM EDT | 250.00 | 35.25 | 34.75 | 35.20 | 0.00 | - | 271 | 574 | 31.52% |
| AXP260116C00260000 | 2024-05-13 3:59PM EDT | 260.00 | 29.60 | 29.80 | 30.65 | 0.00 | - | 25 | 1,015 | 30.79% |
| AXP260116C00270000 | 2024-05-08 9:36AM EDT | 270.00 | 27.30 | 26.00 | 27.25 | +3.80 | +16.17% | 1 | 65 | 30.71% |
| AXP260116C00280000 | 2024-05-13 12:27PM EDT | 280.00 | 22.82 | 22.60 | 23.25 | 0.00 | - | 1 | 2,389 | 29.87% |
| AXP260116C00290000 | 2024-05-14 9:34AM EDT | 290.00 | 19.16 | 19.60 | 20.25 | 0.00 | - | 2 | 83 | 29.57% |
| AXP260116C00300000 | 2024-05-14 9:40AM EDT | 300.00 | 16.82 | 17.05 | 18.25 | 0.00 | - | 1 | 329 | 29.87% |
| AXP260116C00310000 | 2024-05-10 11:02AM EDT | 310.00 | 15.46 | 14.75 | 16.25 | 0.00 | - | 7 | 32 | 29.97% |
| AXP260116C00320000 | 2024-05-14 12:52PM EDT | 320.00 | 13.37 | 12.80 | 14.50 | 0.00 | - | 1 | 48,166 | 30.08% |
| AXP260116C00330000 | 2024-05-13 9:48AM EDT | 330.00 | 12.10 | 10.95 | 11.75 | 0.00 | - | 2 | 270 | 29.03% |
| AXP260116C00340000 | 2024-05-09 2:12PM EDT | 340.00 | 9.43 | 9.45 | 10.15 | 0.00 | - | 20 | 114 | 28.85% |
| AXP260116C00350000 | 2024-05-14 9:40AM EDT | 350.00 | 7.82 | 8.25 | 8.80 | 0.00 | - | 1 | 5 | 28.74% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP260116P00075000 | 2024-03-15 2:51PM EDT | 75.00 | 0.61 | 0.22 | 1.90 | 0.00 | - | 8 | 99 | 54.76% |
| AXP260116P00080000 | 2024-03-05 2:24PM EDT | 80.00 | 0.67 | 0.29 | 2.23 | 0.00 | - | 2 | 13 | 53.72% |
| AXP260116P00085000 | 2024-03-05 2:22PM EDT | 85.00 | 0.86 | 0.37 | 2.17 | 0.00 | - | 4 | 9 | 50.70% |
| AXP260116P00090000 | 2024-03-13 1:51PM EDT | 90.00 | 0.95 | 0.61 | 2.34 | 0.00 | - | 3 | 19 | 48.96% |
| AXP260116P00095000 | 2024-04-19 2:38PM EDT | 95.00 | 1.20 | 0.39 | 1.50 | 0.00 | - | 1 | 17 | 42.41% |
| AXP260116P00100000 | 2024-05-10 9:31AM EDT | 100.00 | 1.26 | 0.85 | 1.67 | 0.00 | - | 2 | 253 | 41.16% |
| AXP260116P00105000 | 2024-04-18 9:50AM EDT | 105.00 | 1.92 | 0.85 | 1.85 | 0.00 | - | 2 | 5 | 39.96% |
| AXP260116P00110000 | 2024-05-09 2:30PM EDT | 110.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 12.50% |
| AXP260116P00115000 | 2024-03-07 4:31PM EDT | 115.00 | 2.05 | 1.06 | 3.50 | 0.00 | - | 1 | 9 | 41.88% |
| AXP260116P00120000 | 2024-05-09 3:49PM EDT | 120.00 | 1.61 | 1.01 | 2.50 | 0.00 | - | 3 | 32 | 36.66% |
| AXP260116P00125000 | 2024-04-11 3:51PM EDT | 125.00 | 3.30 | 0.85 | 3.25 | 0.00 | - | 3 | 131 | 37.13% |
| AXP260116P00130000 | 2024-05-13 9:37AM EDT | 130.00 | 2.02 | 1.38 | 3.10 | 0.00 | - | 1 | 340 | 34.85% |
| AXP260116P00135000 | 2024-04-29 1:38PM EDT | 135.00 | 2.82 | 1.63 | 3.45 | 0.00 | - | 1 | 431 | 34.00% |
| AXP260116P00140000 | 2024-05-07 1:21PM EDT | 140.00 | 2.90 | 2.51 | 2.97 | 0.00 | - | 2 | 451 | 31.00% |
| AXP260116P00145000 | 2024-04-22 2:21PM EDT | 145.00 | 3.80 | 2.89 | 3.35 | 0.00 | - | 13 | 140 | 30.30% |
| AXP260116P00150000 | 2024-05-01 12:11PM EDT | 150.00 | 4.50 | 3.35 | 3.80 | 0.00 | - | 49 | 179 | 29.69% |
| AXP260116P00155000 | 2024-05-14 10:19AM EDT | 155.00 | 4.00 | 3.90 | 4.85 | 0.00 | - | 1 | 29 | 30.18% |
| AXP260116P00160000 | 2024-04-24 11:19AM EDT | 160.00 | 5.20 | 4.45 | 5.30 | 0.00 | - | 2 | 41 | 29.33% |
| AXP260116P00165000 | 2024-05-01 11:57AM EDT | 165.00 | 6.50 | 5.00 | 5.50 | 0.00 | - | 1 | 65 | 28.01% |
| AXP260116P00170000 | 2024-05-10 11:00AM EDT | 170.00 | 5.90 | 5.70 | 6.35 | 0.00 | - | 2 | 70 | 27.72% |
| AXP260116P00175000 | 2024-04-19 12:12PM EDT | 175.00 | 8.95 | 6.35 | 6.80 | 0.00 | - | 1 | 22 | 26.74% |
| AXP260116P00180000 | 2024-05-07 10:03AM EDT | 180.00 | 8.35 | 7.25 | 8.20 | 0.00 | - | 1 | 578 | 27.01% |
| AXP260116P00185000 | 2024-05-15 12:55PM EDT | 185.00 | 8.40 | 8.30 | 8.55 | -0.95 | -10.16% | 1 | 116 | 25.76% |
| AXP260116P00190000 | 2024-05-13 9:40AM EDT | 190.00 | 9.10 | 9.30 | 9.70 | 0.00 | - | 2 | 410 | 25.46% |
| AXP260116P00195000 | 2024-05-07 10:03AM EDT | 195.00 | 11.55 | 10.40 | 11.40 | 0.00 | - | 3 | 52 | 25.66% |
| AXP260116P00200000 | 2024-05-15 12:48PM EDT | 200.00 | 11.70 | 11.55 | 12.15 | -0.06 | -0.51% | 43 | 381 | 24.70% |
| AXP260116P00210000 | 2024-05-13 9:41AM EDT | 210.00 | 13.85 | 14.30 | 14.65 | 0.00 | - | 2 | 176 | 23.59% |
| AXP260116P00220000 | 2024-05-14 3:30PM EDT | 220.00 | 17.24 | 17.30 | 18.25 | 0.00 | - | 2 | 94 | 23.11% |
| AXP260116P00230000 | 2024-05-07 12:48PM EDT | 230.00 | 22.87 | 20.85 | 21.50 | 0.00 | - | 3 | 324 | 21.89% |
| AXP260116P00240000 | 2024-05-02 3:50PM EDT | 240.00 | 29.30 | 25.10 | 25.75 | 0.00 | - | 10 | 33 | 21.10% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 250.00 | 36.55 | 29.50 | 30.40 | 0.00 | - | 2 | 54 | 20.18% |
| AXP260116P00260000 | 2024-04-22 9:57AM EDT | 260.00 | 43.00 | 34.80 | 36.45 | 0.00 | - | 3 | 5 | 19.92% |
| AXP260116P00280000 | 2024-03-07 11:40AM EDT | 280.00 | 61.25 | 60.90 | 63.65 | 0.00 | - | - | 1 | 30.80% |
| AXP260116P00300000 | 2024-05-01 11:18AM EDT | 300.00 | 69.50 | 61.75 | 63.30 | 0.00 | - | 1 | 1 | 15.92% |
| AXP260116P00310000 | 2024-04-22 12:54PM EDT | 310.00 | 78.25 | 69.60 | 72.25 | 0.00 | - | - | 8 | 15.94% |
© 2024 Yahoo. Todos los derechos reservados.