U.S. markets closed
F S&P 500
5,067.00 +20.50 (+0.41%) F Dow Jones
38,193.00 +124.00 (+0.33%) F Nasdaq
17,526.50 +88.25 (+0.51%) E-mini Russell 2000 Index Futur
2,002.80 +13.10 (+0.66%) Petróleo
79.22 +0.22 (+0.28%) Oro
2,333.10 +22.10 (+0.96%)
American Express Company (AXP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Golpe:230.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00230000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 3.40 | 2.43 | 2.76 | -1.60 | -32.00% | 32 | 462 | 28.52% |
| AXP240510C00230000 | 2024-05-01 3:46PM EDT | 2024-05-10 | 4.58 | 3.85 | 4.05 | -1.76 | -27.76% | 38 | 95 | 22.61% |
| AXP240517C00230000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 5.20 | 5.00 | 5.15 | -2.05 | -28.28% | 126 | 3,276 | 22.73% |
| AXP240524C00230000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 7.00 | 5.70 | 6.15 | -1.30 | -15.66% | 3 | 210 | 23.32% |
| AXP240531C00230000 | 2024-04-30 9:44AM EDT | 2024-05-31 | 12.75 | 6.00 | 7.00 | 0.00 | - | 1 | 25 | 23.66% |
| AXP240607C00230000 | 2024-05-01 10:05AM EDT | 2024-06-07 | 8.90 | 5.90 | 7.75 | -2.25 | -20.18% | 2 | 4 | 23.87% |
| AXP240621C00230000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 9.00 | 8.75 | 9.05 | -2.05 | -18.55% | 195 | 1,330 | 24.12% |
| AXP240719C00230000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 12.50 | 11.55 | 12.00 | -2.35 | -15.82% | 34 | 2,025 | 26.29% |
| AXP240920C00230000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 17.45 | 16.10 | 16.95 | -2.70 | -13.40% | 1 | 1,599 | 28.26% |
| AXP241018C00230000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 19.89 | 17.90 | 18.95 | -1.56 | -7.27% | 1 | 181 | 29.03% |
| AXP241115C00230000 | 2024-04-30 11:06AM EDT | 2024-11-15 | 25.00 | 19.50 | 21.65 | 0.00 | - | 2 | 162 | 30.90% |
| AXP241220C00230000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 23.95 | 22.00 | 23.85 | -4.60 | -16.11% | 11 | 171 | 31.50% |
| AXP250117C00230000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 24.60 | 23.30 | 25.35 | -4.54 | -15.58% | 6 | 1,849 | 31.71% |
| AXP250321C00230000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 28.55 | 27.50 | 28.15 | -2.69 | -8.61% | 18 | 76 | 31.72% |
| AXP250620C00230000 | 2024-04-30 10:56AM EDT | 2025-06-20 | 36.05 | 30.70 | 32.45 | 0.00 | - | 1 | 253 | 32.46% |
| AXP260116C00230000 | 2024-05-01 10:03AM EDT | 2026-01-16 | 42.00 | 39.80 | 40.95 | -4.00 | -8.70% | 11 | 687 | 33.64% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00230000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 0.67 | 1.08 | 1.15 | -0.03 | -4.29% | 246 | 691 | 26.22% |
| AXP240510P00230000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 1.55 | 2.15 | 2.38 | -0.18 | -10.40% | 531 | 500 | 21.13% |
| AXP240517P00230000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 2.92 | 3.10 | 3.25 | +0.56 | +23.73% | 391 | 2,324 | 20.44% |
| AXP240524P00230000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 3.55 | 3.55 | 3.85 | +0.82 | +30.04% | 15 | 44 | 19.67% |
| AXP240531P00230000 | 2024-05-01 12:17PM EDT | 2024-05-31 | 3.95 | 4.00 | 4.40 | +0.43 | +12.22% | 13 | 141 | 19.32% |
| AXP240607P00230000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 4.55 | 4.55 | 5.10 | +0.73 | +19.11% | 6 | 14 | 19.80% |
| AXP240621P00230000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 5.67 | 5.70 | 5.85 | +0.68 | +13.63% | 1,001 | 1,143 | 19.06% |
| AXP240719P00230000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 7.90 | 8.30 | 8.50 | +0.55 | +7.48% | 55 | 417 | 21.52% |
| AXP240920P00230000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 10.60 | 11.25 | 11.50 | +0.35 | +3.41% | 99 | 474 | 21.30% |
| AXP241018P00230000 | 2024-05-01 3:58PM EDT | 2024-10-18 | 12.98 | 12.80 | 13.45 | +1.98 | +18.00% | 17 | 861 | 22.58% |
| AXP241115P00230000 | 2024-04-29 9:53AM EDT | 2024-11-15 | 12.60 | 14.15 | 14.85 | 0.00 | - | 1 | 71 | 23.00% |
| AXP241220P00230000 | 2024-04-30 3:17PM EDT | 2024-12-20 | 14.41 | 15.25 | 15.65 | 0.00 | - | 2 | 33 | 22.30% |
| AXP250117P00230000 | 2024-05-01 11:38AM EDT | 2025-01-17 | 16.05 | 16.10 | 16.55 | +0.73 | +4.77% | 5 | 425 | 22.23% |
| AXP250321P00230000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 17.80 | 17.40 | 19.20 | +1.38 | +8.40% | 3 | 22 | 23.03% |
| AXP250620P00230000 | 2024-04-30 1:58PM EDT | 2025-06-20 | 18.75 | 19.75 | 20.75 | 0.00 | - | 2 | 23 | 21.94% |
| AXP260116P00230000 | 2024-04-30 3:36PM EDT | 2026-01-16 | 23.97 | 24.55 | 25.25 | 0.00 | - | 3 | 324 | 21.65% |
© 2024 Yahoo. Todos los derechos reservados.