Mercados españoles cerrados en 35 mins
IBEX 35
11.113,30 +63,20 (+0,57%) Euro Stoxx 50
5.084,92 +30,51 (+0,60%) Dólar/Euro
1,0764 -0,0020 (-0,18%) Petróleo Brent
83,99 +0,11 (+0,13%) Oro
2.372,10 +31,80 (+1,36%) Bitcoin EUR
56.682,01 -357,91 (-0,63%)
American Express Company (AXP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:54AM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00170000 | 2024-04-22 3:47PM EDT | 170.00 | 64.25 | 69.60 | 72.60 | 0.00 | - | 1 | 1 | 391.99% |
| AXP240510C00190000 | 2024-05-08 9:49AM EDT | 190.00 | 44.40 | 49.65 | 52.60 | 0.00 | - | 1 | 2 | 286.52% |
| AXP240510C00195000 | 2024-04-25 3:09PM EDT | 195.00 | 43.04 | 44.95 | 47.65 | 0.00 | - | 4 | 1 | 272.66% |
| AXP240510C00202500 | 2024-05-03 10:04AM EDT | 202.50 | 29.72 | 37.15 | 39.55 | 0.00 | - | 10 | 10 | 202.93% |
| AXP240510C00205000 | 2024-05-06 10:27AM EDT | 205.00 | 28.53 | 34.70 | 37.05 | 0.00 | - | 1 | 4 | 192.97% |
| AXP240510C00210000 | 2024-05-06 10:27AM EDT | 210.00 | 23.55 | 29.95 | 32.00 | 0.00 | - | 1 | 41 | 175.78% |
| AXP240510C00215000 | 2024-05-07 1:50PM EDT | 215.00 | 20.75 | 24.70 | 26.60 | 0.00 | - | 1 | 83 | 129.98% |
| AXP240510C00217500 | 2024-05-01 2:12PM EDT | 217.50 | 15.40 | 22.15 | 24.95 | 0.00 | - | - | 2 | 143.16% |
| AXP240510C00220000 | 2024-05-09 3:42PM EDT | 220.00 | 18.96 | 20.00 | 21.80 | 0.00 | - | 30 | 90 | 123.14% |
| AXP240510C00222500 | 2024-05-09 3:34PM EDT | 222.50 | 15.68 | 17.15 | 19.05 | 0.00 | - | 4 | 3 | 93.55% |
| AXP240510C00225000 | 2024-05-10 10:32AM EDT | 225.00 | 15.75 | 15.30 | 16.35 | +2.00 | +14.55% | 35 | 163 | 95.21% |
| AXP240510C00227500 | 2024-05-09 2:40PM EDT | 227.50 | 10.32 | 12.80 | 13.45 | 0.00 | - | 1 | 31 | 73.05% |
| AXP240510C00230000 | 2024-05-10 10:02AM EDT | 230.00 | 11.61 | 10.40 | 11.60 | +2.31 | +24.84% | 8 | 140 | 77.54% |
| AXP240510C00232500 | 2024-05-10 9:30AM EDT | 232.50 | 9.00 | 7.70 | 8.45 | +2.40 | +36.36% | 10 | 399 | 62.45% |
| AXP240510C00235000 | 2024-05-10 10:29AM EDT | 235.00 | 5.64 | 4.95 | 6.00 | +1.44 | +34.29% | 9 | 384 | 50.05% |
| AXP240510C00237500 | 2024-05-10 10:19AM EDT | 237.50 | 4.00 | 3.20 | 4.25 | +2.04 | +104.08% | 48 | 361 | 52.10% |
| AXP240510C00240000 | 2024-05-10 10:35AM EDT | 240.00 | 0.90 | 0.98 | 1.09 | +0.36 | +66.67% | 1,066 | 1,073 | 18.36% |
| AXP240510C00242500 | 2024-05-10 10:36AM EDT | 242.50 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 588 | 216 | 16.21% |
| AXP240510C00245000 | 2024-05-10 10:35AM EDT | 245.00 | 0.01 | 0.01 | 0.03 | -0.05 | -71.43% | 507 | 542 | 19.73% |
| AXP240510C00247500 | 2024-05-10 9:32AM EDT | 247.50 | 0.09 | 0.01 | 0.03 | +0.07 | +350.00% | 52 | 133 | 28.13% |
| AXP240510C00250000 | 2024-05-10 10:08AM EDT | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 216 | 33.99% |
| AXP240510C00252500 | 2024-05-10 9:30AM EDT | 252.50 | 0.05 | 0.00 | 0.02 | +0.04 | +400.00% | 2 | 16 | 41.41% |
| AXP240510C00255000 | 2024-05-10 9:45AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 157 | 113 | 44.53% |
| AXP240510C00257500 | 2024-05-10 9:37AM EDT | 257.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 310 | 50.78% |
| AXP240510C00260000 | 2024-05-09 10:14AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 110 | 53.13% |
| AXP240510C00262500 | 2024-05-08 3:35PM EDT | 262.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 78 | 59.38% |
| AXP240510C00265000 | 2024-05-02 3:35PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 145 | 68.75% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00125000 | 2024-05-06 9:46AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 387.50% |
| AXP240510P00160000 | 2024-04-22 9:43AM EDT | 160.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 259.38% |
| AXP240510P00170000 | 2024-04-10 3:21PM EDT | 170.00 | 0.27 | 0.00 | 0.02 | 0.00 | - | - | 12 | 221.88% |
| AXP240510P00180000 | 2024-04-15 1:08PM EDT | 180.00 | 0.34 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 187.50% |
| AXP240510P00185000 | 2024-04-19 9:39AM EDT | 185.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 162.50% |
| AXP240510P00190000 | 2024-05-03 11:15AM EDT | 190.00 | 0.64 | 0.00 | 0.01 | 0.00 | - | 10 | 46 | 146.88% |
| AXP240510P00195000 | 2024-04-22 3:57PM EDT | 195.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 12 | 17 | 140.63% |
| AXP240510P00200000 | 2024-05-03 2:40PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 115.63% |
| AXP240510P00205000 | 2024-05-06 10:13AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 162 | 103.13% |
| AXP240510P00207500 | 2024-05-08 3:26PM EDT | 207.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 75 | 78 | 101.56% |
| AXP240510P00210000 | 2024-05-08 3:37PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 613 | 93.75% |
| AXP240510P00212500 | 2024-05-07 9:33AM EDT | 212.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 124 | 134 | 85.94% |
| AXP240510P00215000 | 2024-05-09 12:39PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 316 | 585 | 78.13% |
| AXP240510P00217500 | 2024-05-09 1:21PM EDT | 217.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 288 | 71.88% |
| AXP240510P00220000 | 2024-05-09 3:05PM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 517 | 64.06% |
| AXP240510P00222500 | 2024-05-09 11:29AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 262 | 53.13% |
| AXP240510P00225000 | 2024-05-10 9:38AM EDT | 225.00 | 0.03 | 0.00 | 0.02 | +0.01 | - | 12 | 896 | 53.13% |
| AXP240510P00227500 | 2024-05-09 2:55PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 8 | 249 | 45.31% |
| AXP240510P00230000 | 2024-05-10 10:20AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 747 | 37.50% |
| AXP240510P00232500 | 2024-05-10 10:36AM EDT | 232.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 172 | 459 | 29.30% |
| AXP240510P00235000 | 2024-05-10 10:01AM EDT | 235.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 50 | 533 | 22.46% |
| AXP240510P00237500 | 2024-05-10 10:35AM EDT | 237.50 | 0.05 | 0.02 | 0.06 | -0.29 | -87.88% | 37 | 334 | 15.33% |
| AXP240510P00240000 | 2024-05-10 10:36AM EDT | 240.00 | 0.36 | 0.29 | 0.36 | -1.19 | -76.77% | 126 | 51 | 10.06% |
| AXP240510P00242500 | 2024-05-10 10:36AM EDT | 242.50 | 2.10 | 1.84 | 2.03 | -5.95 | -73.91% | 324 | 39 | 0.00% |
| AXP240510P00245000 | 2024-05-03 2:53PM EDT | 245.00 | 3.55 | 3.85 | 4.45 | -10.10 | -73.99% | 4 | 0 | 0.00% |
| AXP240510P00247500 | 2024-04-23 1:55PM EDT | 247.50 | 9.50 | 6.55 | 7.35 | 0.00 | - | - | 2 | 39.26% |
| AXP240510P00250000 | 2024-04-24 2:22PM EDT | 250.00 | 10.82 | 9.10 | 9.85 | 0.00 | - | - | 0 | 49.12% |
© 2024 Yahoo. Todos los derechos reservados.