Mercados españoles abiertos en 1 hr 42 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.253,04 -21,01 (-0,05%) Dólar/Euro
1,0723 +0,0005 (+0,04%) Petróleo Brent
83,98 +0,54 (+0,65%) Bitcoin EUR
53.584,71 -2.465,27 (-4,40%)
American Express Company (AXP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00150000 | 2024-04-18 9:30AM EDT | 150.00 | 69.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP240517C00155000 | 2024-03-15 12:21PM EDT | 155.00 | 65.80 | 62.00 | 65.40 | 0.00 | - | 3 | 4 | 0.00% |
| AXP240517C00160000 | 2024-04-17 3:32PM EDT | 160.00 | 59.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP240517C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240517C00170000 | 2024-04-23 10:43AM EDT | 170.00 | 66.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AXP240517C00175000 | 2024-04-16 2:34PM EDT | 175.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AXP240517C00180000 | 2024-04-24 11:39AM EDT | 180.00 | 59.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AXP240517C00185000 | 2024-04-25 12:35PM EDT | 185.00 | 53.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240517C00190000 | 2024-04-30 9:35AM EDT | 190.00 | 48.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240517C00195000 | 2024-04-25 9:56AM EDT | 195.00 | 42.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240517C00200000 | 2024-04-26 9:52AM EDT | 200.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240517C00207500 | 2024-04-22 12:22PM EDT | 207.50 | 25.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240517C00210000 | 2024-05-01 12:18PM EDT | 210.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP240517C00215000 | 2024-04-29 9:30AM EDT | 215.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AXP240517C00220000 | 2024-05-01 3:55PM EDT | 220.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AXP240517C00222500 | 2024-04-30 2:17PM EDT | 222.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240517C00225000 | 2024-05-01 2:31PM EDT | 225.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP240517C00227500 | 2024-05-01 3:22PM EDT | 227.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP240517C00230000 | 2024-05-01 3:55PM EDT | 230.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AXP240517C00232500 | 2024-05-01 3:54PM EDT | 232.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.78% |
| AXP240517C00235000 | 2024-05-01 3:59PM EDT | 235.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 1.56% |
| AXP240517C00237500 | 2024-05-01 3:57PM EDT | 237.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AXP240517C00240000 | 2024-05-01 3:59PM EDT | 240.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| AXP240517C00242500 | 2024-05-01 11:57AM EDT | 242.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AXP240517C00245000 | 2024-05-01 2:40PM EDT | 245.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AXP240517C00247500 | 2024-04-30 3:04PM EDT | 247.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AXP240517C00250000 | 2024-05-01 3:45PM EDT | 250.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| AXP240517C00255000 | 2024-05-01 11:34AM EDT | 255.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240517C00260000 | 2024-05-01 1:06PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AXP240517C00265000 | 2024-04-30 9:48AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240517C00270000 | 2024-04-26 1:16PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AXP240517C00280000 | 2024-04-24 10:20AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AXP240517C00285000 | 2024-04-24 10:20AM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00110000 | 2024-03-15 9:33AM EDT | 110.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 5 | 10 | 168.36% |
| AXP240517P00140000 | 2024-03-04 4:40PM EDT | 140.00 | 0.12 | 0.03 | 1.71 | 0.00 | - | 2 | 0 | 138.48% |
| AXP240517P00145000 | 2024-03-04 4:38PM EDT | 145.00 | 0.19 | 0.00 | 1.71 | 0.00 | - | 2 | 0 | 129.69% |
| AXP240517P00150000 | 2024-04-22 3:43PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AXP240517P00155000 | 2024-04-17 3:10PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240517P00160000 | 2024-04-22 10:17AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP240517P00165000 | 2024-04-18 2:56PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP240517P00170000 | 2024-05-01 11:38AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AXP240517P00175000 | 2024-04-25 9:58AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AXP240517P00180000 | 2024-05-01 10:04AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AXP240517P00185000 | 2024-04-25 9:58AM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP240517P00190000 | 2024-05-01 12:51PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP240517P00195000 | 2024-04-24 11:30AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240517P00200000 | 2024-05-01 3:52PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| AXP240517P00205000 | 2024-04-23 11:25AM EDT | 205.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AXP240517P00207500 | 2024-04-25 10:50AM EDT | 207.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AXP240517P00210000 | 2024-05-01 3:59PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| AXP240517P00212500 | 2024-04-30 1:37PM EDT | 212.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AXP240517P00215000 | 2024-05-01 1:45PM EDT | 215.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AXP240517P00217500 | 2024-05-01 1:22PM EDT | 217.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AXP240517P00220000 | 2024-05-01 3:14PM EDT | 220.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AXP240517P00222500 | 2024-05-01 10:49AM EDT | 222.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AXP240517P00225000 | 2024-05-01 2:50PM EDT | 225.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| AXP240517P00227500 | 2024-05-01 3:51PM EDT | 227.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
| AXP240517P00230000 | 2024-05-01 3:51PM EDT | 230.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.78% |
| AXP240517P00232500 | 2024-05-01 3:55PM EDT | 232.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AXP240517P00235000 | 2024-05-01 3:56PM EDT | 235.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| AXP240517P00237500 | 2024-05-01 3:51PM EDT | 237.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| AXP240517P00240000 | 2024-05-01 3:56PM EDT | 240.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AXP240517P00242500 | 2024-05-01 10:21AM EDT | 242.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240517P00245000 | 2024-04-24 2:52PM EDT | 245.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240517P00247500 | 2024-05-01 3:33PM EDT | 247.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AXP240517P00250000 | 2024-05-01 3:51PM EDT | 250.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.