U.S. markets open in 5 hours 25 minutes
F S&P 500
5,025.25 -23.75 (-0.47%) F Dow Jones
37,858.00 -149.00 (-0.39%) F Nasdaq
17,429.00 -118.25 (-0.67%) E-mini Russell 2000 Index Futur
1,946.50 -11.60 (-0.59%) Petróleo
83.70 +0.97 (+1.17%) Oro
2,401.70 +3.70 (+0.15%)
American Express Company (AXP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240419C00080000 | 2023-10-09 11:00AM EDT | 80.00 | 70.60 | 73.85 | 75.45 | 0.00 | - | 3 | 2 | 0.00% |
| AXP240419C00095000 | 2024-04-03 1:58PM EDT | 95.00 | 131.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP240419C00100000 | 2024-04-18 9:37AM EDT | 100.00 | 118.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP240419C00105000 | 2023-10-19 2:03PM EDT | 105.00 | 48.95 | 58.70 | 60.85 | 0.00 | - | 6 | 7 | 0.00% |
| AXP240419C00110000 | 2024-04-03 1:58PM EDT | 110.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP240419C00115000 | 2023-10-16 12:26PM EDT | 115.00 | 41.95 | 46.45 | 47.55 | 0.00 | - | 2 | 3 | 0.00% |
| AXP240419C00120000 | 2024-01-26 11:22AM EDT | 120.00 | 84.00 | 93.70 | 97.60 | 0.00 | - | 1 | 5 | 468.75% |
| AXP240419C00125000 | 2023-10-18 10:32AM EDT | 125.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AXP240419C00130000 | 2023-11-09 2:01PM EDT | 130.00 | 28.40 | 39.75 | 41.65 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240419C00135000 | 2024-04-05 9:32AM EDT | 135.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240419C00140000 | 2024-04-03 2:15PM EDT | 140.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AXP240419C00145000 | 2024-04-03 3:00PM EDT | 145.00 | 81.95 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| AXP240419C00150000 | 2024-04-03 3:00PM EDT | 150.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| AXP240419C00155000 | 2024-04-03 3:00PM EDT | 155.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| AXP240419C00160000 | 2024-04-04 12:24PM EDT | 160.00 | 67.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240419C00165000 | 2024-04-11 12:40PM EDT | 165.00 | 52.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP240419C00170000 | 2024-04-03 3:00PM EDT | 170.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 4,809 | 0 | 0.00% |
| AXP240419C00175000 | 2024-04-03 1:58PM EDT | 175.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| AXP240419C00177500 | 2024-04-18 11:45AM EDT | 177.50 | 43.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240419C00180000 | 2024-04-16 11:23AM EDT | 180.00 | 37.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240419C00185000 | 2024-04-16 2:20PM EDT | 185.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240419C00190000 | 2024-04-18 10:05AM EDT | 190.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240419C00195000 | 2024-04-18 2:59PM EDT | 195.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP240419C00197500 | 2024-04-18 2:43PM EDT | 197.50 | 21.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240419C00200000 | 2024-04-18 3:54PM EDT | 200.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AXP240419C00202500 | 2024-04-18 12:19PM EDT | 202.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240419C00205000 | 2024-04-18 1:55PM EDT | 205.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP240419C00207500 | 2024-04-17 3:17PM EDT | 207.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240419C00210000 | 2024-04-18 3:56PM EDT | 210.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AXP240419C00212500 | 2024-04-18 3:59PM EDT | 212.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AXP240419C00215000 | 2024-04-18 3:58PM EDT | 215.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| AXP240419C00217500 | 2024-04-18 3:59PM EDT | 217.50 | 5.54 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.01% |
| AXP240419C00220000 | 2024-04-18 3:59PM EDT | 220.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 6.25% |
| AXP240419C00222500 | 2024-04-18 3:59PM EDT | 222.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 12.50% |
| AXP240419C00225000 | 2024-04-18 3:59PM EDT | 225.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 12.50% |
| AXP240419C00227500 | 2024-04-18 3:59PM EDT | 227.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 25.00% |
| AXP240419C00230000 | 2024-04-18 3:59PM EDT | 230.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,196 | 0 | 25.00% |
| AXP240419C00232500 | 2024-04-18 3:59PM EDT | 232.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 25.00% |
| AXP240419C00235000 | 2024-04-18 3:59PM EDT | 235.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 25.00% |
| AXP240419C00237500 | 2024-04-18 3:59PM EDT | 237.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 50.00% |
| AXP240419C00240000 | 2024-04-18 3:59PM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 50.00% |
| AXP240419C00242500 | 2024-04-18 3:56PM EDT | 242.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| AXP240419C00245000 | 2024-04-18 3:59PM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| AXP240419C00247500 | 2024-04-18 3:59PM EDT | 247.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| AXP240419C00250000 | 2024-04-18 3:59PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| AXP240419C00252500 | 2024-04-18 3:44PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| AXP240419C00255000 | 2024-04-17 9:47AM EDT | 255.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AXP240419C00260000 | 2024-04-18 2:39PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| AXP240419C00265000 | 2024-04-18 3:10PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AXP240419C00270000 | 2024-04-15 9:50AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240419C00280000 | 2024-04-08 2:47PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240419P00075000 | 2024-02-28 3:48PM EDT | 75.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 2 | 23 | 915.63% |
| AXP240419P00080000 | 2023-11-16 2:58PM EDT | 80.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 902.34% |
| AXP240419P00085000 | 2024-01-26 1:52PM EDT | 85.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 10 | 803.91% |
| AXP240419P00090000 | 2023-12-18 10:50AM EDT | 90.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 723.44% |
| AXP240419P00095000 | 2024-02-15 4:00PM EDT | 95.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 2 | 10 | 823.44% |
| AXP240419P00100000 | 2024-01-11 3:21PM EDT | 100.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 10 | 26 | 852.93% |
| AXP240419P00105000 | 2024-03-26 10:13AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AXP240419P00110000 | 2024-02-26 11:14AM EDT | 110.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 211 | 691.02% |
| AXP240419P00115000 | 2024-02-28 11:16AM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 29 | 715.63% |
| AXP240419P00120000 | 2024-03-05 1:12PM EDT | 120.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 42 | 673.83% |
| AXP240419P00125000 | 2024-04-08 1:06PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AXP240419P00130000 | 2024-03-28 11:51AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240419P00135000 | 2024-04-15 3:45PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP240419P00140000 | 2024-03-21 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AXP240419P00145000 | 2024-04-17 3:31PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AXP240419P00150000 | 2024-04-04 12:40PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240419P00155000 | 2024-04-10 9:38AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240419P00160000 | 2024-04-18 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AXP240419P00165000 | 2024-04-16 11:24AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AXP240419P00170000 | 2024-04-18 3:45PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| AXP240419P00172500 | 2024-04-18 3:44PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AXP240419P00175000 | 2024-04-18 3:50PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AXP240419P00177500 | 2024-04-18 3:10PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240419P00180000 | 2024-04-18 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AXP240419P00182500 | 2024-04-18 3:38PM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AXP240419P00185000 | 2024-04-18 3:54PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| AXP240419P00187500 | 2024-04-18 3:59PM EDT | 187.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 50.00% |
| AXP240419P00190000 | 2024-04-18 3:59PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 50.00% |
| AXP240419P00192500 | 2024-04-18 3:59PM EDT | 192.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 50.00% |
| AXP240419P00195000 | 2024-04-18 3:59PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 50.00% |
| AXP240419P00197500 | 2024-04-18 3:57PM EDT | 197.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 50.00% |
| AXP240419P00200000 | 2024-04-18 3:59PM EDT | 200.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,016 | 0 | 50.00% |
| AXP240419P00202500 | 2024-04-18 3:59PM EDT | 202.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 25.00% |
| AXP240419P00205000 | 2024-04-18 3:59PM EDT | 205.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,487 | 0 | 25.00% |
| AXP240419P00207500 | 2024-04-18 3:59PM EDT | 207.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 25.00% |
| AXP240419P00210000 | 2024-04-18 3:59PM EDT | 210.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1,950 | 0 | 12.50% |
| AXP240419P00212500 | 2024-04-18 3:59PM EDT | 212.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| AXP240419P00215000 | 2024-04-18 3:59PM EDT | 215.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 6.25% |
| AXP240419P00217500 | 2024-04-18 3:59PM EDT | 217.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 0.01% |
| AXP240419P00220000 | 2024-04-18 3:59PM EDT | 220.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 0.00% |
| AXP240419P00222500 | 2024-04-18 3:44PM EDT | 222.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AXP240419P00225000 | 2024-04-18 3:59PM EDT | 225.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AXP240419P00227500 | 2024-04-18 3:17PM EDT | 227.50 | 11.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AXP240419P00230000 | 2024-04-18 3:57PM EDT | 230.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AXP240419P00232500 | 2024-04-18 12:53PM EDT | 232.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240419P00235000 | 2024-04-18 1:55PM EDT | 235.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240419P00237500 | 2024-04-18 2:43PM EDT | 237.50 | 19.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240419P00240000 | 2024-04-18 3:22PM EDT | 240.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP240419P00242500 | 2024-04-02 1:45PM EDT | 242.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240419P00245000 | 2024-03-28 11:36AM EDT | 245.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP240419P00247500 | 2024-03-22 2:16PM EDT | 247.50 | 21.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240419P00250000 | 2024-03-19 2:25PM EDT | 250.00 | 29.21 | 30.00 | 34.45 | 0.00 | - | 1 | 0 | 239.11% |
| AXP240419P00280000 | 2024-03-28 12:06PM EDT | 280.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240419P00285000 | 2024-03-28 12:06PM EDT | 285.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.