Mercados españoles cerrados

American Express Company (AXP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
220,50+2,83 (+1,30%)
A partir del 12:15PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXP240419C000800002023-10-09 11:00AM EDT80.0070.6073.8575.450.00-320.00%
AXP240419C000950002024-04-03 1:58PM EDT95.00131.95124.55126.800.00-100489.06%
AXP240419C001000002024-04-18 9:37AM EDT100.00118.94119.60121.80-6.91-5.49%55469.53%
AXP240419C001050002023-10-19 2:03PM EDT105.0048.9558.7060.850.00-670.00%
AXP240419C001100002024-04-03 1:58PM EDT110.00117.10109.50111.850.00-100409.77%
AXP240419C001150002023-10-16 12:26PM EDT115.0041.9546.4547.550.00-230.00%
AXP240419C001200002024-01-26 11:22AM EDT120.0084.0093.7097.600.00-150.00%
AXP240419C001250002023-10-18 10:32AM EDT125.0033.100.000.000.00-160.00%
AXP240419C001300002023-11-09 2:01PM EDT130.0028.4039.7541.650.00-120.00%
AXP240419C001350002024-04-05 9:32AM EDT135.0083.2084.4087.000.00-11303.91%
AXP240419C001400002024-04-03 2:15PM EDT140.0086.1579.3582.250.00-855301.17%
AXP240419C001450002024-04-03 3:00PM EDT145.0081.9574.7077.550.00-6003317.77%
AXP240419C001500002024-04-03 3:00PM EDT150.0077.2069.7572.100.00-6000275.98%
AXP240419C001550002024-04-03 3:00PM EDT155.0071.9564.5067.250.00-6000250.39%
AXP240419C001600002024-04-04 12:24PM EDT160.0067.3159.4561.800.00-21195.31%
AXP240419C001650002024-04-11 12:40PM EDT165.0052.4854.3557.200.00-10127200.98%
AXP240419C001700002024-04-03 3:00PM EDT170.0057.0549.7052.050.00-4,8090193.07%
AXP240419C001750002024-04-03 1:58PM EDT175.0051.9044.4046.950.00-5061153.91%
AXP240419C001775002024-04-18 11:45AM EDT177.5043.2942.1044.55+4.59+11.86%44161.52%
AXP240419C001800002024-04-16 11:23AM EDT180.0037.3639.7041.950.00-135152.73%
AXP240419C001850002024-04-16 2:20PM EDT185.0033.1234.9037.250.00-1120151.76%
AXP240419C001900002024-04-18 10:05AM EDT190.0029.1029.7532.15-0.45-1.52%2817126.17%
AXP240419C001950002024-04-17 12:14PM EDT195.0023.3124.8527.350.00-1932115.63%
AXP240419C001975002024-04-17 10:32AM EDT197.5021.5622.2024.750.00-12100.49%
AXP240419C002000002024-04-18 11:13AM EDT200.0021.2920.8022.55+2.79+15.08%51,288116.75%
AXP240419C002025002024-04-18 10:23AM EDT202.5017.0018.2520.70-6.70-28.27%14114.40%
AXP240419C002050002024-04-18 11:13AM EDT205.0016.7416.3017.00+3.10+22.73%12594.68%
AXP240419C002075002024-04-17 3:17PM EDT207.5012.4014.2515.350.00-111199.27%
AXP240419C002100002024-04-18 11:49AM EDT210.0012.7012.3512.70+2.08+19.59%1322,80091.80%
AXP240419C002125002024-04-18 11:50AM EDT212.5010.8510.5510.80+2.10+24.00%2314191.06%
AXP240419C002150002024-04-18 11:50AM EDT215.009.159.009.10+1.92+26.56%7928291.72%
AXP240419C002175002024-04-18 11:53AM EDT217.507.507.457.55+1.35+21.95%5925590.92%
AXP240419C002200002024-04-18 11:56AM EDT220.006.106.056.20+1.15+23.23%1532,24190.28%
AXP240419C002225002024-04-18 11:57AM EDT222.504.924.855.00+1.11+29.68%34160689.77%
AXP240419C002250002024-04-18 11:51AM EDT225.003.853.753.90+0.86+28.76%11898188.18%
AXP240419C002275002024-04-18 11:58AM EDT227.502.852.822.91+0.55+23.91%3051,32586.08%
AXP240419C002300002024-04-18 11:59AM EDT230.002.092.042.13+0.35+20.23%1672,43384.20%
AXP240419C002325002024-04-18 11:51AM EDT232.501.491.411.53+0.23+18.25%65834982.47%
AXP240419C002350002024-04-18 11:52AM EDT235.001.000.931.05+0.04+4.17%4061,52780.52%
AXP240419C002375002024-04-18 11:57AM EDT237.500.680.620.70+0.05+7.94%14672179.39%
AXP240419C002400002024-04-18 11:57AM EDT240.000.440.400.47-0.03-6.67%11481978.71%
AXP240419C002425002024-04-18 11:57AM EDT242.500.290.260.32-0.03-9.09%1119978.71%
AXP240419C002450002024-04-18 11:16AM EDT245.000.200.150.22-0.05-20.00%5219778.32%
AXP240419C002475002024-04-18 11:54AM EDT247.500.120.090.13-0.06-33.33%103777.54%
AXP240419C002500002024-04-18 11:38AM EDT250.000.070.070.09-0.06-46.15%1901,10779.30%
AXP240419C002525002024-04-18 10:28AM EDT252.500.050.030.05-0.03-37.50%1296677.34%
AXP240419C002550002024-04-17 9:47AM EDT255.000.090.000.050.00-33077.34%
AXP240419C002600002024-04-18 9:39AM EDT260.000.020.000.03-0.08-80.00%6175682.03%
AXP240419C002650002024-04-15 10:25AM EDT265.000.050.000.050.00-1795.31%
AXP240419C002700002024-04-15 9:50AM EDT270.000.020.000.080.00-1101109.38%
AXP240419C002800002024-04-08 2:47PM EDT280.000.010.000.750.00-47172.27%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXP240419P000750002024-02-28 3:48PM EDT75.000.180.000.550.00-223653.91%
AXP240419P000800002023-11-16 2:58PM EDT80.000.070.000.750.00-26644.92%
AXP240419P000850002024-01-26 1:52PM EDT85.000.020.000.500.00-310575.00%
AXP240419P000900002023-12-18 10:50AM EDT90.000.070.000.350.00-210517.97%
AXP240419P000950002024-02-15 4:00PM EDT95.000.200.001.270.00-210589.45%
AXP240419P001000002024-01-11 3:21PM EDT100.000.080.002.140.00-1026610.94%
AXP240419P001050002024-03-26 10:13AM EDT105.000.020.000.490.00-423454.69%
AXP240419P001100002024-02-26 11:14AM EDT110.000.110.001.270.00-1211496.09%
AXP240419P001150002024-02-28 11:16AM EDT115.000.010.002.130.00-129514.06%
AXP240419P001200002024-03-05 1:12PM EDT120.000.030.002.130.00-1042484.57%
AXP240419P001250002024-04-08 1:06PM EDT125.000.100.000.750.00-572380.08%
AXP240419P001300002024-03-28 11:51AM EDT130.000.030.000.020.00-1257234.38%
AXP240419P001350002024-04-15 3:45PM EDT135.000.020.000.020.00-2872218.75%
AXP240419P001400002024-03-21 3:59PM EDT140.000.010.000.030.00-4544212.50%
AXP240419P001450002024-04-17 3:31PM EDT145.000.010.000.020.00-3285190.63%
AXP240419P001500002024-04-04 12:40PM EDT150.000.030.000.010.00-1409162.50%
AXP240419P001550002024-04-10 9:38AM EDT155.000.040.000.030.00-11,112167.19%
AXP240419P001600002024-03-28 9:30AM EDT160.000.050.000.150.00-1414182.81%
AXP240419P001650002024-04-16 11:24AM EDT165.000.050.000.030.00-61,282140.63%
AXP240419P001700002024-04-18 11:29AM EDT170.000.010.000.03-0.01-50.00%2061,522126.56%
AXP240419P001725002024-04-12 11:13AM EDT172.500.090.010.280.00-415157.42%
AXP240419P001750002024-04-17 3:58PM EDT175.000.010.010.240.00-4597146.29%
AXP240419P001775002024-04-15 10:25AM EDT177.500.080.000.050.00-210113.28%
AXP240419P001800002024-04-18 11:29AM EDT180.000.020.010.06-0.03-60.00%11,327110.94%
AXP240419P001825002024-04-17 1:10PM EDT182.500.060.010.350.00-657130.08%
AXP240419P001850002024-04-17 2:09PM EDT185.000.070.050.090.00-51,328106.25%
AXP240419P001875002024-04-18 11:49AM EDT187.500.070.070.08-0.02-22.22%8544299.80%
AXP240419P001900002024-04-18 11:56AM EDT190.000.070.060.09-0.05-41.67%41557792.58%
AXP240419P001925002024-04-18 11:40AM EDT192.500.090.080.11-0.11-55.00%19213988.67%
AXP240419P001950002024-04-18 11:58AM EDT195.000.140.130.15-0.10-45.45%521,92786.52%
AXP240419P001975002024-04-18 11:50AM EDT197.500.190.140.22-0.21-52.50%2013082.42%
AXP240419P002000002024-04-18 11:56AM EDT200.000.280.250.29-0.27-49.09%6912,33480.76%
AXP240419P002025002024-04-18 11:55AM EDT202.500.420.380.48-0.44-51.16%5231,43180.37%
AXP240419P002050002024-04-18 11:55AM EDT205.000.670.660.72-0.58-46.40%2532,35780.91%
AXP240419P002075002024-04-18 11:56AM EDT207.501.051.011.09-0.70-40.00%9650281.25%
AXP240419P002100002024-04-18 11:59AM EDT210.001.641.601.64-0.82-33.88%1,3993,62683.30%
AXP240419P002125002024-04-18 11:54AM EDT212.502.232.242.30-1.06-32.22%9976883.62%
AXP240419P002150002024-04-18 11:52AM EDT215.003.043.003.15-1.36-30.91%2991,06483.74%
AXP240419P002175002024-04-18 11:53AM EDT217.504.053.954.10-1.55-27.68%4161,05283.40%
AXP240419P002200002024-04-18 11:58AM EDT220.005.205.105.30-1.65-24.09%6332,40883.74%
AXP240419P002225002024-04-18 11:52AM EDT222.506.316.356.45-1.79-22.10%1728581.67%
AXP240419P002250002024-04-18 11:47AM EDT225.007.807.757.95-1.95-20.00%7383980.57%
AXP240419P002275002024-04-18 11:19AM EDT227.509.459.209.45-2.15-18.53%3656076.76%
AXP240419P002300002024-04-18 11:38AM EDT230.0011.1310.9011.30-2.37-17.56%1635274.76%
AXP240419P002325002024-04-11 3:01PM EDT232.5015.3412.8513.200.00-113772.22%
AXP240419P002350002024-04-16 2:57PM EDT235.0017.1814.4515.700.00-23968.46%
AXP240419P002375002024-04-11 12:43PM EDT237.5020.9016.9017.700.00-11165.43%
AXP240419P002400002024-04-08 1:03PM EDT240.0017.1018.2020.200.00-11688.67%
AXP240419P002425002024-04-02 1:45PM EDT242.5018.3020.6522.350.00-11181.84%
AXP240419P002450002024-03-28 11:36AM EDT245.0019.2523.1025.750.00-316121.73%
AXP240419P002475002024-03-22 2:16PM EDT247.5021.0525.8028.000.00-40121.88%
AXP240419P002500002024-03-19 2:25PM EDT250.0029.2127.8030.550.00-10131.10%
AXP240419P002800002024-03-28 12:06PM EDT280.0053.4557.5560.300.00-20198.63%
AXP240419P002850002024-03-28 12:06PM EDT285.0058.5563.0565.400.00-20215.04%