Mercados españoles cerrados en 1 hr 48 mins
IBEX 35
11.760,50 +75,80 (+0,65%) Euro Stoxx 50
4.934,01 +98,71 (+2,04%) Dólar/Euro
1,1127 +0,0005 (+0,04%) Petróleo Brent
74,22 +0,57 (+0,77%) Oro
2.601,60 +3,00 (+0,12%) Bitcoin EUR
56.734,20 +3.123,25 (+5,83%)
American Express Company (AXP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:42AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920C00075000 | 2024-05-10 10:08AM EDT | 75.00 | 167.00 | 156.40 | 160.20 | 0.00 | - | 1 | 13 | 0.00% |
| AXP240920C00085000 | 2023-12-07 4:40PM EDT | 85.00 | 84.50 | 103.95 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240920C00095000 | 2023-12-08 11:54AM EDT | 95.00 | 76.01 | 94.55 | 98.65 | 0.00 | - | 5 | 16 | 0.00% |
| AXP240920C00100000 | 2024-08-15 10:27AM EDT | 100.00 | 146.70 | 158.30 | 160.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240920C00110000 | 2024-08-20 2:15PM EDT | 110.00 | 143.68 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| AXP240920C00115000 | 2023-10-18 2:08PM EDT | 115.00 | 45.40 | 52.30 | 53.45 | 0.00 | - | - | 3 | 0.00% |
| AXP240920C00120000 | 2023-12-06 11:47AM EDT | 120.00 | 54.00 | 71.00 | 75.15 | 0.00 | - | 2 | 3 | 0.00% |
| AXP240920C00130000 | 2024-08-05 2:00PM EDT | 130.00 | 98.81 | 120.35 | 123.55 | 0.00 | - | 1 | 28 | 0.00% |
| AXP240920C00140000 | 2024-04-04 11:22AM EDT | 140.00 | 90.17 | 92.15 | 95.25 | 0.00 | - | 25 | 64 | 0.00% |
| AXP240920C00145000 | 2024-02-14 1:57PM EDT | 145.00 | 69.59 | 74.50 | 78.85 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240920C00150000 | 2024-08-20 2:15PM EDT | 150.00 | 103.93 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
| AXP240920C00155000 | 2024-09-18 2:18PM EDT | 155.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.00% |
| AXP240920C00160000 | 2024-09-17 3:55PM EDT | 160.00 | 105.52 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| AXP240920C00165000 | 2024-05-06 12:22PM EDT | 165.00 | 70.19 | 70.00 | 73.95 | 0.00 | - | 1 | 71 | 0.00% |
| AXP240920C00170000 | 2024-09-17 1:13PM EDT | 170.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| AXP240920C00175000 | 2024-09-10 1:07PM EDT | 175.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| AXP240920C00180000 | 2024-09-18 1:51PM EDT | 180.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,985 | 0.00% |
| AXP240920C00185000 | 2024-09-11 11:57AM EDT | 185.00 | 62.99 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| AXP240920C00190000 | 2024-09-18 3:56PM EDT | 190.00 | 73.18 | 0.00 | 0.00 | 0.00 | - | 3 | 815 | 0.00% |
| AXP240920C00195000 | 2024-09-18 10:30AM EDT | 195.00 | 67.36 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 0.00% |
| AXP240920C00200000 | 2024-09-18 12:09PM EDT | 200.00 | 62.14 | 0.00 | 0.00 | 0.00 | - | 6 | 395 | 0.00% |
| AXP240920C00210000 | 2024-09-16 9:30AM EDT | 210.00 | 51.12 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 0.00% |
| AXP240920C00220000 | 2024-09-18 12:09PM EDT | 220.00 | 42.38 | 0.00 | 0.00 | 0.00 | - | 12 | 1,018 | 0.00% |
| AXP240920C00225000 | 2024-09-11 10:38AM EDT | 225.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AXP240920C00227500 | 2024-09-16 1:57PM EDT | 227.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AXP240920C00230000 | 2024-09-18 12:25PM EDT | 230.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 4 | 1,873 | 0.00% |
| AXP240920C00232500 | 2024-09-18 9:43AM EDT | 232.50 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| AXP240920C00235000 | 2024-09-18 3:43PM EDT | 235.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AXP240920C00237500 | 2024-09-13 11:09AM EDT | 237.50 | 22.23 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| AXP240920C00240000 | 2024-09-18 3:00PM EDT | 240.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 14 | 1,895 | 0.00% |
| AXP240920C00242500 | 2024-09-16 12:20PM EDT | 242.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| AXP240920C00245000 | 2024-09-17 10:05AM EDT | 245.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| AXP240920C00247500 | 2024-09-18 9:46AM EDT | 247.50 | 16.01 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| AXP240920C00250000 | 2024-09-18 3:34PM EDT | 250.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 81 | 2,721 | 0.00% |
| AXP240920C00252500 | 2024-09-18 2:04PM EDT | 252.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 0.00% |
| AXP240920C00255000 | 2024-09-18 3:09PM EDT | 255.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 18 | 339 | 0.00% |
| AXP240920C00257500 | 2024-09-18 3:39PM EDT | 257.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 342 | 0.00% |
| AXP240920C00260000 | 2024-09-18 3:51PM EDT | 260.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 161 | 2,838 | 0.00% |
| AXP240920C00262500 | 2024-09-18 3:58PM EDT | 262.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 106 | 403 | 0.00% |
| AXP240920C00265000 | 2024-09-18 3:54PM EDT | 265.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 488 | 695 | 0.00% |
| AXP240920C00267500 | 2024-09-18 3:59PM EDT | 267.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 384 | 480 | 0.00% |
| AXP240920C00270000 | 2024-09-18 3:59PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 479 | 1,375 | 3.13% |
| AXP240920C00272500 | 2024-09-18 3:59PM EDT | 272.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 67 | 278 | 6.25% |
| AXP240920C00275000 | 2024-09-18 2:17PM EDT | 275.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 265 | 6.25% |
| AXP240920C00277500 | 2024-09-18 2:36PM EDT | 277.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 12.50% |
| AXP240920C00280000 | 2024-09-18 2:00PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 1,376 | 12.50% |
| AXP240920C00285000 | 2024-09-16 9:39AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 198 | 25.00% |
| AXP240920C00290000 | 2024-09-18 2:51PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 743 | 25.00% |
| AXP240920C00295000 | 2024-09-18 11:40AM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AXP240920C00300000 | 2024-09-18 3:21PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 572 | 25.00% |
| AXP240920C00310000 | 2024-09-17 10:56AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| AXP240920C00320000 | 2024-09-17 11:58AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 50.00% |
| AXP240920C00330000 | 2024-09-17 12:54PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| AXP240920C00340000 | 2024-09-13 10:36AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| AXP240920C00350000 | 2024-05-20 3:49PM EDT | 350.00 | 0.15 | 0.00 | 1.44 | 0.00 | - | - | 0 | 205.27% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920P00075000 | 2024-01-05 1:46PM EDT | 75.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 31 | 695.31% |
| AXP240920P00080000 | 2024-01-12 1:51PM EDT | 80.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 33 | 732.81% |
| AXP240920P00085000 | 2024-04-04 1:15PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 704.69% |
| AXP240920P00090000 | 2024-08-09 1:17PM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 531.25% |
| AXP240920P00095000 | 2024-08-19 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| AXP240920P00100000 | 2024-02-06 12:19PM EDT | 100.00 | 0.23 | 0.00 | 1.17 | 0.00 | - | 2 | 28 | 651.17% |
| AXP240920P00105000 | 2024-07-01 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| AXP240920P00110000 | 2024-02-16 11:31AM EDT | 110.00 | 0.08 | 0.00 | 1.22 | 0.00 | - | 1 | 48 | 596.68% |
| AXP240920P00115000 | 2024-08-08 12:41PM EDT | 115.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 20 | 2,974 | 486.72% |
| AXP240920P00120000 | 2024-07-31 12:44PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 270 | 264 | 396.88% |
| AXP240920P00125000 | 2024-08-26 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,620 | 50.00% |
| AXP240920P00130000 | 2024-04-24 11:34AM EDT | 130.00 | 0.12 | 0.01 | 2.22 | 0.00 | - | 1 | 245 | 547.66% |
| AXP240920P00135000 | 2024-07-19 2:46PM EDT | 135.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 197 | 452.34% |
| AXP240920P00140000 | 2024-09-09 10:43AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 229 | 50.00% |
| AXP240920P00145000 | 2024-07-30 2:09PM EDT | 145.00 | 0.07 | 0.01 | 1.47 | 0.00 | - | 9 | 368 | 440.23% |
| AXP240920P00150000 | 2024-08-23 3:23PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 50.00% |
| AXP240920P00155000 | 2024-09-13 3:14PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 470 | 1,399 | 50.00% |
| AXP240920P00160000 | 2024-08-20 11:54AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 335 | 50.00% |
| AXP240920P00165000 | 2024-09-16 9:43AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 337 | 50.00% |
| AXP240920P00170000 | 2024-09-16 10:00AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 298 | 610 | 50.00% |
| AXP240920P00175000 | 2024-09-16 10:21AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 604 | 890 | 50.00% |
| AXP240920P00180000 | 2024-09-17 10:26AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 730 | 50.00% |
| AXP240920P00185000 | 2024-09-17 12:23PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 429 | 1,795 | 50.00% |
| AXP240920P00190000 | 2024-09-18 1:23PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 50.00% |
| AXP240920P00195000 | 2024-09-17 12:23PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 1,208 | 50.00% |
| AXP240920P00200000 | 2024-09-18 11:42AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 779 | 50.00% |
| AXP240920P00205000 | 2024-08-28 3:59PM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| AXP240920P00210000 | 2024-09-18 2:52PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 1,224 | 50.00% |
| AXP240920P00215000 | 2024-09-18 1:38PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 388 | 50.00% |
| AXP240920P00220000 | 2024-09-18 3:52PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 3,307 | 50.00% |
| AXP240920P00222500 | 2024-09-13 3:48PM EDT | 222.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 333 | 50.00% |
| AXP240920P00225000 | 2024-09-18 3:04PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 50.00% |
| AXP240920P00227500 | 2024-09-16 11:10AM EDT | 227.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 50.00% |
| AXP240920P00230000 | 2024-09-18 10:06AM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 2,399 | 50.00% |
| AXP240920P00232500 | 2024-09-18 12:11PM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 50.00% |
| AXP240920P00235000 | 2024-09-18 12:52PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 1,184 | 50.00% |
| AXP240920P00237500 | 2024-09-18 2:20PM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 317 | 25.00% |
| AXP240920P00240000 | 2024-09-18 3:20PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 3,177 | 25.00% |
| AXP240920P00242500 | 2024-09-17 12:11PM EDT | 242.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 720 | 25.00% |
| AXP240920P00245000 | 2024-09-18 3:50PM EDT | 245.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 181 | 765 | 25.00% |
| AXP240920P00247500 | 2024-09-18 3:42PM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 193 | 510 | 25.00% |
| AXP240920P00250000 | 2024-09-18 3:36PM EDT | 250.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 118 | 1,497 | 25.00% |
| AXP240920P00252500 | 2024-09-18 3:55PM EDT | 252.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 180 | 251 | 12.50% |
| AXP240920P00255000 | 2024-09-18 3:59PM EDT | 255.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 137 | 372 | 12.50% |
| AXP240920P00257500 | 2024-09-18 3:59PM EDT | 257.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 471 | 289 | 12.50% |
| AXP240920P00260000 | 2024-09-18 3:58PM EDT | 260.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 941 | 365 | 12.50% |
| AXP240920P00262500 | 2024-09-18 3:59PM EDT | 262.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 106 | 116 | 6.25% |
| AXP240920P00265000 | 2024-09-18 3:59PM EDT | 265.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 249 | 112 | 3.13% |
| AXP240920P00267500 | 2024-09-18 2:43PM EDT | 267.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 51 | 36 | 0.20% |
| AXP240920P00270000 | 2024-09-17 2:48PM EDT | 270.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 45 | 24 | 0.00% |
| AXP240920P00280000 | 2024-08-05 9:44AM EDT | 280.00 | 56.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240920P00300000 | 2024-07-18 11:42AM EDT | 300.00 | 48.50 | 46.20 | 50.40 | 0.00 | - | 4 | 0 | 350.73% |
| AXP240920P00310000 | 2024-07-12 3:44PM EDT | 310.00 | 71.10 | 70.70 | 73.35 | 0.00 | - | - | 0 | 566.24% |
© 2024 Yahoo. Todos los derechos reservados.