Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.064,55 +1.673,53 (+2,92%)
American Express Company (AXP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531C00190000 | 2024-04-19 12:56PM EDT | 190.00 | 39.87 | 39.95 | 43.15 | 0.00 | - | 4 | 4 | 62.57% |
| AXP240531C00195000 | 2024-04-25 3:09PM EDT | 195.00 | 43.71 | 34.95 | 38.55 | 0.00 | - | - | 4 | 59.45% |
| AXP240531C00200000 | 2024-04-19 3:25PM EDT | 200.00 | 31.17 | 30.00 | 33.70 | 0.00 | - | 6 | 5 | 54.20% |
| AXP240531C00205000 | 2024-04-17 12:18PM EDT | 205.00 | 17.55 | 25.80 | 28.45 | 0.00 | - | - | 3 | 46.29% |
| AXP240531C00210000 | 2024-05-01 12:50PM EDT | 210.00 | 23.76 | 20.35 | 23.95 | 0.00 | - | 1 | 6 | 42.92% |
| AXP240531C00215000 | 2024-05-01 9:54AM EDT | 215.00 | 19.95 | 15.45 | 18.75 | 0.00 | - | 1 | 126 | 35.27% |
| AXP240531C00220000 | 2024-05-02 2:47PM EDT | 220.00 | 14.98 | 11.85 | 14.05 | 0.00 | - | 8 | 44 | 29.97% |
| AXP240531C00225000 | 2024-05-02 2:47PM EDT | 225.00 | 10.95 | 8.10 | 9.95 | 0.00 | - | 2 | 5 | 26.50% |
| AXP240531C00230000 | 2024-05-03 1:34PM EDT | 230.00 | 5.90 | 4.60 | 6.15 | -1.25 | -17.48% | 30 | 35 | 22.61% |
| AXP240531C00235000 | 2024-05-03 3:11PM EDT | 235.00 | 3.50 | 3.00 | 3.35 | -0.75 | -17.65% | 13 | 126 | 20.18% |
| AXP240531C00240000 | 2024-05-03 3:55PM EDT | 240.00 | 1.60 | 1.42 | 1.86 | -1.02 | -38.93% | 22 | 146 | 20.11% |
| AXP240531C00245000 | 2024-05-03 1:25PM EDT | 245.00 | 0.84 | 0.65 | 0.87 | -0.43 | -33.86% | 19 | 183 | 19.52% |
| AXP240531C00250000 | 2024-05-03 11:53AM EDT | 250.00 | 0.39 | 0.28 | 0.37 | -0.18 | -31.58% | 2 | 69 | 19.19% |
| AXP240531C00255000 | 2024-05-02 9:48AM EDT | 255.00 | 0.26 | 0.13 | 0.20 | 0.00 | - | 1 | 17 | 20.17% |
| AXP240531C00260000 | 2024-05-02 10:10AM EDT | 260.00 | 0.15 | 0.04 | 0.12 | 0.00 | - | 1 | 111 | 21.44% |
| AXP240531C00265000 | 2024-05-02 2:16PM EDT | 265.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 5 | 118 | 23.24% |
| AXP240531C00270000 | 2024-04-25 9:30AM EDT | 270.00 | 0.19 | 0.00 | 2.16 | 0.00 | - | - | 110 | 49.62% |
| AXP240531C00275000 | 2024-04-29 11:37AM EDT | 275.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 35.16% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531P00170000 | 2024-04-19 9:39AM EDT | 170.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 58.74% |
| AXP240531P00175000 | 2024-04-15 2:15PM EDT | 175.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 53.96% |
| AXP240531P00180000 | 2024-04-22 9:59AM EDT | 180.00 | 0.17 | 0.02 | 1.33 | 0.00 | - | 4 | 7 | 55.10% |
| AXP240531P00185000 | 2024-04-12 2:30PM EDT | 185.00 | 1.45 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 37.99% |
| AXP240531P00190000 | 2024-04-29 11:24AM EDT | 190.00 | 0.15 | 0.08 | 0.15 | 0.00 | - | 5 | 64 | 34.33% |
| AXP240531P00195000 | 2024-04-26 10:55AM EDT | 195.00 | 0.19 | 0.11 | 0.19 | 0.00 | - | 2 | 8 | 31.54% |
| AXP240531P00200000 | 2024-04-29 3:37PM EDT | 200.00 | 0.21 | 0.16 | 0.23 | 0.00 | - | 1 | 24 | 28.42% |
| AXP240531P00205000 | 2024-05-03 12:07PM EDT | 205.00 | 0.31 | 0.23 | 0.33 | +0.05 | +19.23% | 3 | 68 | 26.03% |
| AXP240531P00210000 | 2024-05-01 3:39PM EDT | 210.00 | 0.50 | 0.37 | 0.46 | 0.00 | - | 17 | 113 | 23.37% |
| AXP240531P00215000 | 2024-05-03 3:59PM EDT | 215.00 | 0.71 | 0.63 | 0.77 | +0.02 | +2.90% | 12 | 95 | 21.57% |
| AXP240531P00220000 | 2024-05-03 2:33PM EDT | 220.00 | 1.25 | 1.18 | 1.35 | +0.03 | +2.46% | 13 | 1,093 | 20.06% |
| AXP240531P00225000 | 2024-05-03 2:33PM EDT | 225.00 | 2.23 | 2.11 | 2.40 | +0.19 | +9.31% | 15 | 133 | 18.81% |
| AXP240531P00230000 | 2024-05-03 2:04PM EDT | 230.00 | 3.95 | 3.75 | 4.15 | +0.65 | +19.70% | 32 | 141 | 17.78% |
| AXP240531P00235000 | 2024-05-02 2:54PM EDT | 235.00 | 6.97 | 5.95 | 7.00 | +1.16 | +19.97% | 2 | 154 | 17.80% |
| AXP240531P00240000 | 2024-05-03 11:22AM EDT | 240.00 | 10.75 | 9.25 | 11.00 | +0.80 | +8.04% | 5 | 1,014 | 19.67% |
| AXP240531P00245000 | 2024-04-23 1:48PM EDT | 245.00 | 9.00 | 12.40 | 16.20 | 0.00 | - | - | 2 | 26.12% |
| AXP240531P00250000 | 2024-04-22 9:39AM EDT | 250.00 | 20.90 | 17.85 | 21.05 | 0.00 | - | 1 | 0 | 30.24% |
© 2024 Yahoo. Todos los derechos reservados.