Mercados españoles abiertos en 6 hrs 29 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
37.987,24 -286,81 (-0,75%) Dólar/Euro
1,0714 -0,0005 (-0,04%) Petróleo Brent
83,71 +0,27 (+0,32%) Bitcoin EUR
54.184,06 -2.163,93 (-3,84%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719C00100000 | 2024-04-02 9:31AM EDT | 100.00 | 127.15 | 131.30 | 134.40 | 0.00 | - | 1 | 1 | 106.81% |
| AXP240719C00110000 | 2024-04-02 9:40AM EDT | 110.00 | 116.68 | 121.45 | 124.50 | 0.00 | - | 1 | 1 | 97.66% |
| AXP240719C00130000 | 2023-12-11 11:36AM EDT | 130.00 | 43.60 | 54.40 | 57.65 | 0.00 | - | - | 1 | 0.00% |
| AXP240719C00150000 | 2024-01-10 1:43PM EDT | 150.00 | 40.45 | 63.65 | 67.20 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240719C00155000 | 2024-01-02 11:43AM EDT | 155.00 | 38.41 | 50.20 | 53.60 | 0.00 | - | 2 | 7 | 0.00% |
| AXP240719C00160000 | 2024-03-25 1:04PM EDT | 160.00 | 68.25 | 79.35 | 82.70 | 0.00 | - | 1 | 28 | 95.41% |
| AXP240719C00165000 | 2024-01-26 1:42PM EDT | 165.00 | 40.45 | 51.80 | 54.90 | 0.00 | - | 17 | 83 | 0.00% |
| AXP240719C00170000 | 2024-04-18 1:14PM EDT | 170.00 | 53.00 | 62.25 | 65.40 | 0.00 | - | 1 | 177 | 52.44% |
| AXP240719C00175000 | 2024-04-25 10:00AM EDT | 175.00 | 63.15 | 57.35 | 60.50 | 0.00 | - | 2 | 36 | 57.26% |
| AXP240719C00180000 | 2024-04-17 3:47PM EDT | 180.00 | 41.90 | 52.95 | 54.95 | 0.00 | - | 1 | 345 | 50.56% |
| AXP240719C00185000 | 2024-04-23 12:22PM EDT | 185.00 | 55.57 | 47.85 | 50.05 | 0.00 | - | 1 | 246 | 47.02% |
| AXP240719C00190000 | 2024-04-26 10:01AM EDT | 190.00 | 48.56 | 42.85 | 46.05 | 0.00 | - | 8 | 139 | 47.08% |
| AXP240719C00195000 | 2024-04-26 10:01AM EDT | 195.00 | 43.78 | 38.30 | 41.35 | 0.00 | - | 8 | 133 | 44.04% |
| AXP240719C00200000 | 2024-04-26 9:36AM EDT | 200.00 | 39.08 | 33.85 | 36.70 | 0.00 | - | 2 | 490 | 41.05% |
| AXP240719C00210000 | 2024-05-01 3:12PM EDT | 210.00 | 27.35 | 24.10 | 26.70 | -5.65 | -17.12% | 2 | 297 | 32.53% |
| AXP240719C00220000 | 2024-05-01 3:34PM EDT | 220.00 | 19.10 | 17.25 | 18.90 | -3.90 | -16.96% | 16 | 981 | 29.46% |
| AXP240719C00230000 | 2024-05-01 3:04PM EDT | 230.00 | 12.50 | 11.55 | 12.00 | -2.35 | -15.82% | 34 | 2,025 | 26.29% |
| AXP240719C00240000 | 2024-05-01 3:59PM EDT | 240.00 | 6.95 | 6.90 | 7.10 | -2.00 | -22.35% | 97 | 1,312 | 24.79% |
| AXP240719C00250000 | 2024-05-01 3:55PM EDT | 250.00 | 3.90 | 3.70 | 3.95 | -0.92 | -19.09% | 25 | 3,577 | 24.14% |
| AXP240719C00260000 | 2024-05-01 10:21AM EDT | 260.00 | 2.29 | 1.77 | 2.12 | -0.60 | -20.76% | 1 | 437 | 24.05% |
| AXP240719C00270000 | 2024-04-30 11:33AM EDT | 270.00 | 1.64 | 0.85 | 1.07 | 0.00 | - | 1 | 390 | 24.00% |
| AXP240719C00280000 | 2024-04-25 11:30AM EDT | 280.00 | 1.00 | 0.31 | 0.58 | 0.00 | - | 4 | 24 | 24.59% |
| AXP240719C00290000 | 2024-04-30 11:19AM EDT | 290.00 | 0.45 | 0.23 | 0.35 | 0.00 | - | 30 | 31 | 25.64% |
| AXP240719C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 0.28 | 0.11 | 0.23 | 0.00 | - | 1 | 102 | 26.91% |
| AXP240719C00310000 | 2024-03-05 12:28PM EDT | 310.00 | 0.20 | 0.13 | 0.27 | 0.00 | - | 2 | 1 | 30.42% |
| AXP240719C00320000 | 2024-04-30 10:04AM EDT | 320.00 | 0.04 | 0.01 | 1.31 | 0.00 | - | 6 | 5 | 43.75% |
| AXP240719C00330000 | 2024-03-28 9:31AM EDT | 330.00 | 0.12 | 0.02 | 0.63 | 0.00 | - | 22 | 42 | 40.85% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719P00085000 | 2023-12-21 10:47AM EDT | 85.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 91.60% |
| AXP240719P00090000 | 2023-12-21 10:49AM EDT | 90.00 | 0.16 | 0.01 | 0.41 | 0.00 | - | 2 | 5 | 88.09% |
| AXP240719P00095000 | 2024-01-29 10:43AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| AXP240719P00100000 | 2024-04-10 10:38AM EDT | 100.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 2 | 6 | 93.02% |
| AXP240719P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 6 | 88.23% |
| AXP240719P00110000 | 2024-03-04 4:48PM EDT | 110.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 3 | 68.46% |
| AXP240719P00115000 | 2024-03-28 1:59PM EDT | 115.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 67.33% |
| AXP240719P00120000 | 2024-04-09 3:54PM EDT | 120.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | 20 | 33 | 55.86% |
| AXP240719P00125000 | 2024-04-11 10:29AM EDT | 125.00 | 0.24 | 0.02 | 1.34 | 0.00 | - | 1 | 30 | 71.14% |
| AXP240719P00130000 | 2024-03-18 3:36PM EDT | 130.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 55.62% |
| AXP240719P00135000 | 2024-04-18 11:26AM EDT | 135.00 | 0.20 | 0.04 | 0.70 | 0.00 | - | 2 | 126 | 57.23% |
| AXP240719P00140000 | 2024-04-15 3:05PM EDT | 140.00 | 0.32 | 0.05 | 2.24 | 0.00 | - | 5 | 55 | 65.77% |
| AXP240719P00145000 | 2024-03-27 9:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 25.00% |
| AXP240719P00150000 | 2024-04-26 3:35PM EDT | 150.00 | 0.17 | 0.01 | 0.22 | 0.00 | - | 2 | 172 | 43.65% |
| AXP240719P00155000 | 2024-04-10 3:36PM EDT | 155.00 | 0.61 | 0.03 | 0.26 | 0.00 | - | 4 | 49 | 41.70% |
| AXP240719P00160000 | 2024-04-26 12:09PM EDT | 160.00 | 0.22 | 0.17 | 0.27 | 0.00 | - | 10 | 240 | 39.01% |
| AXP240719P00165000 | 2024-04-30 3:57PM EDT | 165.00 | 0.26 | 0.09 | 0.33 | 0.00 | - | 20 | 294 | 37.35% |
| AXP240719P00170000 | 2024-04-26 9:58AM EDT | 170.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 2 | 124 | 34.82% |
| AXP240719P00175000 | 2024-04-30 3:22PM EDT | 175.00 | 0.33 | 0.32 | 0.42 | 0.00 | - | 1 | 315 | 33.06% |
| AXP240719P00180000 | 2024-04-29 3:38PM EDT | 180.00 | 0.46 | 0.41 | 0.53 | +0.05 | +12.20% | 1 | 387 | 31.57% |
| AXP240719P00185000 | 2024-04-26 10:42AM EDT | 185.00 | 0.55 | 0.54 | 0.66 | 0.00 | - | 1 | 257 | 29.98% |
| AXP240719P00190000 | 2024-04-30 1:00PM EDT | 190.00 | 0.67 | 0.78 | 2.94 | 0.00 | - | 1 | 193 | 40.25% |
| AXP240719P00195000 | 2024-04-25 2:29PM EDT | 195.00 | 0.95 | 1.03 | 1.30 | 0.00 | - | 24 | 272 | 28.50% |
| AXP240719P00200000 | 2024-05-01 11:41AM EDT | 200.00 | 1.35 | 1.34 | 1.66 | +0.06 | +4.65% | 10 | 494 | 27.14% |
| AXP240719P00210000 | 2024-05-01 11:51AM EDT | 210.00 | 2.56 | 2.51 | 2.72 | +0.16 | +6.67% | 3 | 450 | 24.42% |
| AXP240719P00220000 | 2024-05-01 3:14PM EDT | 220.00 | 4.15 | 4.75 | 4.90 | -0.11 | -2.58% | 3 | 814 | 22.83% |
| AXP240719P00230000 | 2024-05-01 3:34PM EDT | 230.00 | 7.90 | 8.30 | 8.50 | +0.55 | +7.48% | 55 | 417 | 21.52% |
| AXP240719P00240000 | 2024-05-01 3:52PM EDT | 240.00 | 13.35 | 13.30 | 15.15 | +1.35 | +11.25% | 186 | 1,067 | 23.62% |
| AXP240719P00250000 | 2024-04-24 3:09PM EDT | 250.00 | 15.75 | 20.00 | 21.50 | 0.00 | - | 1 | 5 | 21.26% |
| AXP240719P00260000 | 2024-04-24 9:59AM EDT | 260.00 | 22.60 | 26.95 | 30.75 | 0.00 | - | 2 | 3 | 24.41% |
| AXP240719P00270000 | 2024-04-29 3:38PM EDT | 270.00 | 31.50 | 36.20 | 40.95 | 0.00 | - | 1 | 3 | 30.16% |
| AXP240719P00320000 | 2024-04-25 3:50PM EDT | 320.00 | 82.85 | 86.05 | 90.90 | 0.00 | - | - | 0 | 50.10% |
| AXP240719P00330000 | 2024-04-25 3:50PM EDT | 330.00 | 92.83 | 96.00 | 100.95 | 0.00 | - | - | 0 | 53.74% |
© 2024 Yahoo. Todos los derechos reservados.