U.S. markets closed
F S&P 500
5,365.25 -6.00 (-0.11%) F Dow Jones
38,863.00 -66.00 (-0.17%) F Nasdaq
19,089.25 -20.50 (-0.11%) E-mini Russell 2000 Index Futur
2,030.70 -5.20 (-0.26%) Petróleo
77.60 -0.14 (-0.18%) Oro
2,319.10 -7.90 (-0.34%)
American Express Company (AXP)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:230.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240614C00230000 | 2024-06-10 1:42PM EDT | 2024-06-14 | 4.20 | 3.85 | 4.15 | -0.37 | -8.10% | 7 | 62 | 28.59% |
| AXP240621C00230000 | 2024-06-10 3:34PM EDT | 2024-06-21 | 5.20 | 4.90 | 5.15 | -0.30 | -5.45% | 85 | 2,216 | 23.77% |
| AXP240628C00230000 | 2024-06-07 12:20PM EDT | 2024-06-28 | 6.57 | 5.90 | 6.25 | 0.00 | - | 6 | 0 | 24.09% |
| AXP240705C00230000 | 2024-06-07 2:25PM EDT | 2024-07-05 | 7.17 | 6.40 | 7.20 | 0.00 | - | 29 | 33 | 24.44% |
| AXP240719C00230000 | 2024-06-10 3:49PM EDT | 2024-07-19 | 8.95 | 8.70 | 8.90 | -0.65 | -6.77% | 25 | 2,051 | 25.27% |
| AXP240726C00230000 | 2024-06-10 3:59PM EDT | 2024-07-26 | 9.55 | 9.35 | 10.40 | -0.85 | -8.17% | 3 | 6 | 27.88% |
| AXP240816C00230000 | 2024-06-10 3:56PM EDT | 2024-08-16 | 11.18 | 11.20 | 12.75 | -1.05 | -8.59% | 2 | 168 | 29.08% |
| AXP240920C00230000 | 2024-06-10 3:58PM EDT | 2024-09-20 | 13.70 | 13.85 | 14.45 | -0.80 | -5.52% | 8 | 1,640 | 27.08% |
| AXP241018C00230000 | 2024-06-10 9:55AM EDT | 2024-10-18 | 16.07 | 15.50 | 16.40 | +0.37 | +2.36% | 3 | 0 | 27.54% |
| AXP241115C00230000 | 2024-06-03 12:46PM EDT | 2024-11-15 | 20.33 | 18.25 | 19.40 | 0.00 | - | 10 | 233 | 29.95% |
| AXP241220C00230000 | 2024-06-07 12:02PM EDT | 2024-12-20 | 20.70 | 20.25 | 22.35 | 0.00 | - | 1 | 173 | 31.53% |
| AXP250117C00230000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 22.02 | 21.55 | 22.20 | 0.00 | - | 1 | 1,856 | 29.25% |
| AXP250321C00230000 | 2024-06-05 1:13PM EDT | 2025-03-21 | 27.13 | 24.80 | 27.00 | 0.00 | - | 1 | 80 | 31.75% |
| AXP250620C00230000 | 2024-06-10 3:00PM EDT | 2025-06-20 | 31.00 | 29.55 | 31.10 | -0.77 | -2.42% | 2 | 250 | 32.07% |
| AXP260116C00230000 | 2024-06-07 10:47AM EDT | 2026-01-16 | 40.42 | 37.45 | 39.75 | 0.00 | - | 6 | 0 | 33.21% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240614P00230000 | 2024-06-10 2:58PM EDT | 2024-06-14 | 1.53 | 1.27 | 1.39 | 0.00 | - | 171 | 373 | 25.03% |
| AXP240621P00230000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 2.24 | 2.03 | 2.19 | -0.04 | -1.75% | 163 | 2,925 | 20.40% |
| AXP240628P00230000 | 2024-06-10 11:18AM EDT | 2024-06-28 | 2.76 | 2.78 | 3.10 | -0.34 | -10.97% | 7 | 316 | 20.55% |
| AXP240705P00230000 | 2024-06-10 1:48PM EDT | 2024-07-05 | 3.33 | 3.50 | 3.80 | -0.57 | -14.62% | 26 | 92 | 20.40% |
| AXP240712P00230000 | 2024-06-07 3:05PM EDT | 2024-07-12 | 4.10 | 4.10 | 4.45 | 0.00 | - | 2 | 51 | 20.46% |
| AXP240719P00230000 | 2024-06-10 3:50PM EDT | 2024-07-19 | 5.45 | 5.50 | 5.65 | -0.15 | -2.68% | 60 | 2,071 | 22.57% |
| AXP240726P00230000 | 2024-06-10 3:42PM EDT | 2024-07-26 | 5.82 | 5.70 | 7.00 | -0.33 | -5.37% | 39 | 0 | 24.94% |
| AXP240816P00230000 | 2024-06-10 2:20PM EDT | 2024-08-16 | 7.05 | 7.30 | 7.60 | -0.45 | -6.00% | 120 | 319 | 22.19% |
| AXP240920P00230000 | 2024-06-10 2:17PM EDT | 2024-09-20 | 8.46 | 8.75 | 8.95 | -0.52 | -5.79% | 11 | 1,179 | 20.78% |
| AXP241018P00230000 | 2024-06-10 1:09PM EDT | 2024-10-18 | 10.40 | 10.40 | 10.70 | -0.05 | -0.48% | 6 | 955 | 21.60% |
| AXP241115P00230000 | 2024-06-10 11:59AM EDT | 2024-11-15 | 11.65 | 11.80 | 12.25 | -0.30 | -2.51% | 9 | 203 | 22.17% |
| AXP241220P00230000 | 2024-06-05 10:32AM EDT | 2024-12-20 | 12.50 | 12.85 | 13.45 | 0.00 | - | 3 | 94 | 21.85% |
| AXP250117P00230000 | 2024-06-07 10:49AM EDT | 2025-01-17 | 13.65 | 13.75 | 14.20 | 0.00 | - | 10 | 1,721 | 21.48% |
| AXP250321P00230000 | 2024-06-05 1:06PM EDT | 2025-03-21 | 15.35 | 15.00 | 16.35 | 0.00 | - | 22 | 58 | 21.60% |
| AXP250620P00230000 | 2024-06-06 2:11PM EDT | 2025-06-20 | 18.20 | 17.45 | 19.55 | 0.00 | - | 1 | 65 | 22.25% |
| AXP260116P00230000 | 2024-06-10 9:40AM EDT | 2026-01-16 | 23.70 | 22.30 | 24.70 | +3.05 | +14.77% | 4 | 405 | 22.27% |
© 2024 Yahoo. Todos los derechos reservados.