Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.440,15 +2.060,98 (+3,41%)
American Express Company (AXP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240726C00200000 | 2024-07-23 10:59AM EDT | 200.00 | 47.45 | 43.90 | 47.25 | 0.00 | - | 1 | 8 | 291.02% |
| AXP240726C00205000 | 2024-07-24 10:05AM EDT | 205.00 | 37.65 | 38.85 | 42.45 | 0.00 | - | 1 | 2 | 273.73% |
| AXP240726C00210000 | 2024-07-16 3:30PM EDT | 210.00 | 39.08 | 33.80 | 37.65 | 0.00 | - | 3 | 3 | 254.88% |
| AXP240726C00215000 | 2024-07-15 9:51AM EDT | 215.00 | 27.70 | 28.85 | 32.40 | 0.00 | - | 1 | 2 | 216.60% |
| AXP240726C00217500 | 2024-07-19 10:54AM EDT | 217.50 | 21.75 | 26.30 | 29.75 | 0.00 | - | 4 | 2 | 196.78% |
| AXP240726C00220000 | 2024-07-25 10:15AM EDT | 220.00 | 21.40 | 23.80 | 27.25 | 0.00 | - | 1 | 34 | 183.40% |
| AXP240726C00222500 | 2024-07-25 12:08PM EDT | 222.50 | 20.50 | 21.35 | 24.80 | 0.00 | - | 2 | 27 | 171.78% |
| AXP240726C00225000 | 2024-07-26 3:01PM EDT | 225.00 | 20.32 | 18.85 | 22.30 | +1.66 | +8.90% | 1 | 21 | 158.20% |
| AXP240726C00227500 | 2024-07-22 2:06PM EDT | 227.50 | 16.30 | 16.40 | 19.80 | 0.00 | - | 2 | 4 | 144.43% |
| AXP240726C00230000 | 2024-07-25 1:15PM EDT | 230.00 | 14.26 | 14.15 | 16.75 | 0.00 | - | 5 | 47 | 111.04% |
| AXP240726C00232500 | 2024-07-26 10:15AM EDT | 232.50 | 11.51 | 11.30 | 14.60 | +0.11 | +0.96% | 6 | 15 | 110.06% |
| AXP240726C00235000 | 2024-07-26 3:47PM EDT | 235.00 | 10.63 | 10.15 | 12.30 | +4.42 | +71.18% | 57 | 81 | 64.36% |
| AXP240726C00237500 | 2024-07-26 9:32AM EDT | 237.50 | 7.80 | 7.15 | 9.50 | +2.00 | +34.48% | 2 | 100 | 78.71% |
| AXP240726C00240000 | 2024-07-26 3:41PM EDT | 240.00 | 5.83 | 4.30 | 7.05 | +4.09 | +235.06% | 152 | 393 | 65.09% |
| AXP240726C00242500 | 2024-07-26 3:30PM EDT | 242.50 | 3.08 | 2.58 | 4.60 | +2.46 | +396.77% | 100 | 541 | 50.10% |
| AXP240726C00245000 | 2024-07-26 3:53PM EDT | 245.00 | 0.64 | 0.45 | 1.42 | +0.39 | +156.00% | 745 | 951 | 17.68% |
| AXP240726C00247500 | 2024-07-26 3:59PM EDT | 247.50 | 0.02 | 0.00 | 0.06 | -0.06 | -75.00% | 136 | 457 | 9.77% |
| AXP240726C00250000 | 2024-07-26 3:31PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 209 | 739 | 14.45% |
| AXP240726C00252500 | 2024-07-26 2:19PM EDT | 252.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 81 | 349 | 21.88% |
| AXP240726C00255000 | 2024-07-26 3:48PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 80 | 525 | 28.91% |
| AXP240726C00257500 | 2024-07-25 12:40PM EDT | 257.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 345 | 35.94% |
| AXP240726C00260000 | 2024-07-26 12:47PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 699 | 42.19% |
| AXP240726C00262500 | 2024-07-26 9:30AM EDT | 262.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 149 | 48.44% |
| AXP240726C00265000 | 2024-07-25 1:17PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,153 | 50.00% |
| AXP240726C00267500 | 2024-07-24 9:31AM EDT | 267.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 439 | 56.25% |
| AXP240726C00270000 | 2024-07-24 1:09PM EDT | 270.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 184 | 76.56% |
| AXP240726C00272500 | 2024-07-19 10:09AM EDT | 272.50 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 8 | 91.41% |
| AXP240726C00275000 | 2024-07-25 12:49PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 363 | 71.88% |
| AXP240726C00280000 | 2024-07-23 3:09PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 814 | 84.38% |
| AXP240726C00285000 | 2024-07-25 2:32PM EDT | 285.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 600 | 632 | 112.50% |
| AXP240726C00290000 | 2024-07-25 1:04PM EDT | 290.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 15 | 33 | 137.11% |
| AXP240726C00295000 | 2024-07-22 10:50AM EDT | 295.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 51 | 149.22% |
| AXP240726C00300000 | 2024-07-22 10:48AM EDT | 300.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 526 | 588 | 160.94% |
| AXP240726C00305000 | 2024-07-22 10:25AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 131.25% |
| AXP240726C00310000 | 2024-07-19 11:00AM EDT | 310.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 194.53% |
Opciones de ventapara26 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240726P00120000 | 2024-07-18 3:46PM EDT | 120.00 | 0.75 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 528.13% |
| AXP240726P00125000 | 2024-07-17 10:00AM EDT | 125.00 | 0.22 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 500.00% |
| AXP240726P00130000 | 2024-07-01 12:19PM EDT | 130.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 473.44% |
| AXP240726P00145000 | 2024-07-10 12:23PM EDT | 145.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 6 | 397.66% |
| AXP240726P00170000 | 2024-07-15 3:37PM EDT | 170.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 286.72% |
| AXP240726P00175000 | 2024-06-24 10:13AM EDT | 175.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 409.77% |
| AXP240726P00185000 | 2024-07-22 11:13AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 77 | 192.19% |
| AXP240726P00190000 | 2024-07-19 11:00AM EDT | 190.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 15 | 50 | 207.81% |
| AXP240726P00195000 | 2024-07-22 11:13AM EDT | 195.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 18 | 189.06% |
| AXP240726P00200000 | 2024-07-24 1:02PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 60 | 131.25% |
| AXP240726P00205000 | 2024-07-25 10:19AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 107 | 121.88% |
| AXP240726P00210000 | 2024-07-25 1:56PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 127 | 100.00% |
| AXP240726P00212500 | 2024-07-24 11:12AM EDT | 212.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 125.78% |
| AXP240726P00215000 | 2024-07-25 2:05PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 225 | 87.50% |
| AXP240726P00217500 | 2024-07-25 1:14PM EDT | 217.50 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 7 | 441 | 104.69% |
| AXP240726P00220000 | 2024-07-26 12:04PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 107 | 442 | 78.13% |
| AXP240726P00222500 | 2024-07-26 3:06PM EDT | 222.50 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 188 | 183 | 90.63% |
| AXP240726P00225000 | 2024-07-26 12:51PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 39 | 979 | 64.06% |
| AXP240726P00227500 | 2024-07-26 11:35AM EDT | 227.50 | 0.03 | 0.00 | 0.14 | -0.01 | -25.00% | 3 | 424 | 73.05% |
| AXP240726P00230000 | 2024-07-26 1:00PM EDT | 230.00 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 167 | 647 | 64.06% |
| AXP240726P00232500 | 2024-07-26 2:06PM EDT | 232.50 | 0.01 | 0.00 | 0.07 | -0.08 | -88.89% | 36 | 810 | 55.27% |
| AXP240726P00235000 | 2024-07-26 2:39PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | -0.18 | -90.00% | 148 | 578 | 40.63% |
| AXP240726P00237500 | 2024-07-26 3:42PM EDT | 237.50 | 0.01 | 0.00 | 0.14 | -0.53 | -98.15% | 103 | 249 | 42.68% |
| AXP240726P00240000 | 2024-07-26 3:42PM EDT | 240.00 | 0.01 | 0.00 | 0.05 | -1.39 | -99.29% | 316 | 478 | 25.98% |
| AXP240726P00242500 | 2024-07-26 3:30PM EDT | 242.50 | 0.01 | 0.00 | 0.14 | -2.41 | -99.59% | 255 | 286 | 21.34% |
| AXP240726P00245000 | 2024-07-26 3:30PM EDT | 245.00 | 0.17 | 0.00 | 0.12 | -4.18 | -96.09% | 320 | 361 | 8.30% |
| AXP240726P00247500 | 2024-07-25 11:39AM EDT | 247.50 | 5.57 | 1.21 | 2.58 | 0.00 | - | 6 | 20 | 32.08% |
| AXP240726P00250000 | 2024-07-26 3:28PM EDT | 250.00 | 4.10 | 3.05 | 5.70 | -4.95 | -54.70% | 6 | 9 | 62.55% |
| AXP240726P00252500 | 2024-07-24 10:57AM EDT | 252.50 | 8.23 | 5.55 | 8.20 | 0.00 | - | 4 | 0 | 78.22% |
| AXP240726P00255000 | 2024-07-24 1:56PM EDT | 255.00 | 12.05 | 8.10 | 10.80 | 0.00 | - | 2 | 142 | 54.39% |
| AXP240726P00257500 | 2024-07-23 11:22AM EDT | 257.50 | 10.04 | 10.30 | 13.70 | 0.00 | - | 1 | 0 | 67.09% |
| AXP240726P00260000 | 2024-07-23 11:22AM EDT | 260.00 | 12.54 | 12.85 | 16.20 | 0.00 | - | 1 | 1 | 78.42% |
| AXP240726P00262500 | 2024-07-19 10:06AM EDT | 262.50 | 24.05 | 15.25 | 18.70 | 0.00 | - | 5 | 1 | 85.55% |
| AXP240726P00265000 | 2024-07-18 12:35PM EDT | 265.00 | 16.00 | 17.75 | 21.30 | 0.00 | - | 2 | 0 | 97.66% |
| AXP240726P00270000 | 2024-07-18 3:27PM EDT | 270.00 | 21.65 | 22.75 | 26.20 | 0.00 | - | 2 | 0 | 112.70% |
© 2024 Yahoo. Todos los derechos reservados.