Mercados españoles abiertos en 3 hrs 31 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,87 +0,43 (+0,52%) Bitcoin EUR
53.761,11 -2.246,40 (-4,01%)
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 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 | 2023-11-16 4:38PM EDT | 75.00 | 85.68 | 106.05 | 108.30 | 0.00 | - | 1 | 12 | 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 | 2024-04-22 2:29PM EDT | 100.00 | 137.85 | 131.75 | 134.85 | 0.00 | - | 1 | 2 | 84.38% |
| AXP240920C00110000 | 2023-12-04 10:30AM EDT | 110.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | - | 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 | 72.00 | 74.65 | 0.00 | - | 2 | 3 | 0.00% |
| AXP240920C00130000 | 2024-04-04 11:22AM EDT | 130.00 | 99.74 | 102.75 | 105.65 | 0.00 | - | 25 | 28 | 67.02% |
| AXP240920C00140000 | 2024-04-04 11:22AM EDT | 140.00 | 90.17 | 92.85 | 95.90 | 0.00 | - | 25 | 64 | 60.83% |
| AXP240920C00145000 | 2024-02-14 1:57PM EDT | 145.00 | 69.59 | 74.50 | 78.85 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240920C00150000 | 2024-01-02 11:55AM EDT | 150.00 | 44.45 | 56.55 | 59.80 | 0.00 | - | 1 | 55 | 0.00% |
| AXP240920C00155000 | 2024-04-23 11:21AM EDT | 155.00 | 85.60 | 78.45 | 80.85 | 0.00 | - | 1 | 181 | 52.08% |
| AXP240920C00160000 | 2024-03-27 2:39PM EDT | 160.00 | 70.10 | 77.10 | 81.00 | 0.00 | - | 1 | 234 | 65.00% |
| AXP240920C00165000 | 2024-04-09 10:48AM EDT | 165.00 | 58.87 | 69.15 | 71.90 | 0.00 | - | 1 | 71 | 54.18% |
| AXP240920C00170000 | 2024-04-16 2:21PM EDT | 170.00 | 52.86 | 64.15 | 67.15 | 0.00 | - | 2 | 224 | 51.54% |
| AXP240920C00175000 | 2024-04-22 1:17PM EDT | 175.00 | 62.57 | 59.35 | 62.45 | 0.00 | - | 3 | 94 | 49.05% |
| AXP240920C00180000 | 2024-04-29 10:28AM EDT | 180.00 | 61.30 | 54.90 | 56.60 | 0.00 | - | 1 | 1,999 | 43.10% |
| AXP240920C00185000 | 2024-04-30 2:14PM EDT | 185.00 | 55.99 | 50.20 | 52.30 | 0.00 | - | 3 | 116 | 41.89% |
| AXP240920C00190000 | 2024-05-01 11:45AM EDT | 190.00 | 47.95 | 45.90 | 47.95 | +0.70 | +1.48% | 87 | 880 | 40.33% |
| AXP240920C00195000 | 2024-05-01 9:31AM EDT | 195.00 | 44.35 | 41.25 | 43.30 | -4.75 | -9.67% | 1 | 913 | 37.87% |
| AXP240920C00200000 | 2024-05-01 9:43AM EDT | 200.00 | 40.50 | 37.35 | 39.05 | -2.30 | -5.37% | 3 | 492 | 36.26% |
| AXP240920C00210000 | 2024-05-01 2:35PM EDT | 210.00 | 30.75 | 28.35 | 30.45 | -3.06 | -9.05% | 1 | 262 | 32.27% |
| AXP240920C00220000 | 2024-05-01 10:57AM EDT | 220.00 | 24.00 | 21.05 | 23.80 | -1.95 | -7.51% | 50 | 449 | 31.16% |
| AXP240920C00230000 | 2024-05-01 10:42AM EDT | 230.00 | 17.45 | 16.10 | 16.95 | -2.70 | -13.40% | 1 | 1,599 | 28.26% |
| AXP240920C00240000 | 2024-05-01 3:20PM EDT | 240.00 | 12.45 | 11.60 | 11.80 | -0.80 | -6.04% | 40 | 792 | 26.80% |
| AXP240920C00250000 | 2024-05-01 2:45PM EDT | 250.00 | 8.65 | 7.75 | 8.00 | -0.65 | -6.99% | 43 | 1,386 | 25.98% |
| AXP240920C00260000 | 2024-04-30 9:53AM EDT | 260.00 | 7.35 | 4.80 | 5.20 | 0.00 | - | 2 | 829 | 25.33% |
| AXP240920C00270000 | 2024-05-01 10:29AM EDT | 270.00 | 3.61 | 2.84 | 3.30 | -1.09 | -23.19% | 9 | 357 | 24.95% |
| AXP240920C00280000 | 2024-05-01 3:52PM EDT | 280.00 | 2.00 | 1.75 | 2.11 | -0.94 | -31.97% | 7 | 615 | 24.93% |
| AXP240920C00290000 | 2024-04-29 3:37PM EDT | 290.00 | 1.99 | 1.00 | 1.49 | 0.00 | - | 240 | 484 | 25.67% |
| AXP240920C00300000 | 2024-05-01 12:39PM EDT | 300.00 | 0.88 | 0.73 | 0.82 | -0.20 | -18.52% | 3 | 95 | 25.00% |
| AXP240920C00310000 | 2024-04-26 11:35AM EDT | 310.00 | 0.74 | 0.43 | 0.60 | 0.00 | - | 5 | 18 | 25.88% |
| AXP240920C00320000 | 2024-04-12 10:38AM EDT | 320.00 | 0.41 | 0.26 | 0.43 | 0.00 | - | 1 | 8 | 26.56% |
| AXP240920C00330000 | 2024-05-01 3:52PM EDT | 330.00 | 0.20 | 0.20 | 0.30 | -0.13 | -39.39% | 2 | 20 | 27.05% |
| AXP240920C00340000 | 2024-04-10 1:42PM EDT | 340.00 | 0.22 | 0.08 | 0.24 | 0.00 | - | 2 | 11 | 28.03% |
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 | 74.71% |
| AXP240920P00080000 | 2024-01-12 1:51PM EDT | 80.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 33 | 78.61% |
| AXP240920P00085000 | 2024-04-04 1:15PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 89.11% |
| AXP240920P00090000 | 2024-04-19 1:25PM EDT | 90.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 18 | 84.45% |
| AXP240920P00095000 | 2024-03-11 3:35PM EDT | 95.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 18 | 68.60% |
| AXP240920P00100000 | 2024-02-06 12:19PM EDT | 100.00 | 0.23 | 0.00 | 1.17 | 0.00 | - | 2 | 28 | 68.29% |
| AXP240920P00105000 | 2024-02-06 12:17PM EDT | 105.00 | 0.21 | 0.00 | 1.21 | 0.00 | - | 2 | 46 | 65.04% |
| AXP240920P00110000 | 2024-02-16 11:31AM EDT | 110.00 | 0.08 | 0.00 | 1.22 | 0.00 | - | 1 | 48 | 61.65% |
| AXP240920P00115000 | 2024-04-01 10:08AM EDT | 115.00 | 0.20 | 0.02 | 0.30 | 0.00 | - | 2 | 3,006 | 52.30% |
| AXP240920P00120000 | 2024-04-19 10:04AM EDT | 120.00 | 0.31 | 0.03 | 0.60 | 0.00 | - | 1 | 376 | 54.98% |
| AXP240920P00125000 | 2024-04-23 1:21PM EDT | 125.00 | 0.11 | 0.04 | 2.19 | 0.00 | - | 121 | 5,619 | 58.13% |
| AXP240920P00130000 | 2024-04-24 11:34AM EDT | 130.00 | 0.12 | 0.05 | 1.91 | 0.00 | - | 1 | 245 | 53.54% |
| AXP240920P00135000 | 2024-04-15 11:24AM EDT | 135.00 | 0.43 | 0.06 | 2.24 | 0.00 | - | 29 | 197 | 52.12% |
| AXP240920P00140000 | 2024-04-19 3:12PM EDT | 140.00 | 0.31 | 0.13 | 0.28 | 0.00 | - | 1 | 218 | 38.43% |
| AXP240920P00145000 | 2024-04-25 11:04AM EDT | 145.00 | 0.27 | 0.17 | 0.33 | 0.00 | - | 1 | 382 | 36.96% |
| AXP240920P00150000 | 2024-04-25 11:04AM EDT | 150.00 | 0.33 | 0.23 | 0.36 | 0.00 | - | 1 | 199 | 35.06% |
| AXP240920P00155000 | 2024-04-19 1:09PM EDT | 155.00 | 0.55 | 0.30 | 0.43 | 0.00 | - | 3 | 770 | 33.72% |
| AXP240920P00160000 | 2024-04-26 3:39PM EDT | 160.00 | 0.46 | 0.38 | 0.54 | 0.00 | - | 5 | 307 | 32.67% |
| AXP240920P00165000 | 2024-04-19 2:48PM EDT | 165.00 | 0.90 | 0.49 | 0.66 | 0.00 | - | 2 | 262 | 31.48% |
| AXP240920P00170000 | 2024-04-23 9:59AM EDT | 170.00 | 0.81 | 0.64 | 0.80 | 0.00 | - | 1 | 129 | 30.27% |
| AXP240920P00175000 | 2024-04-24 10:29AM EDT | 175.00 | 0.88 | 0.83 | 0.99 | 0.00 | - | 2 | 430 | 29.22% |
| AXP240920P00180000 | 2024-04-30 11:23AM EDT | 180.00 | 1.05 | 1.14 | 1.41 | +0.05 | +5.00% | 10 | 611 | 29.16% |
| AXP240920P00185000 | 2024-04-25 1:05PM EDT | 185.00 | 1.39 | 1.45 | 1.74 | 0.00 | - | 3 | 1,307 | 28.17% |
| AXP240920P00190000 | 2024-04-29 10:16AM EDT | 190.00 | 1.80 | 1.86 | 2.33 | +0.11 | +6.51% | 6 | 318 | 27.89% |
| AXP240920P00195000 | 2024-04-30 2:36PM EDT | 195.00 | 2.12 | 2.37 | 2.67 | 0.00 | - | 19 | 1,331 | 26.34% |
| AXP240920P00200000 | 2024-05-01 9:42AM EDT | 200.00 | 2.77 | 3.00 | 4.15 | +0.42 | +17.87% | 1 | 319 | 27.81% |
| AXP240920P00210000 | 2024-04-30 3:29PM EDT | 210.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | 2 | 1,088 | 23.73% |
| AXP240920P00220000 | 2024-05-01 3:55PM EDT | 220.00 | 7.50 | 7.50 | 7.75 | +0.95 | +14.50% | 12 | 1,728 | 22.57% |
| AXP240920P00230000 | 2024-05-01 3:30PM EDT | 230.00 | 10.60 | 11.25 | 11.50 | +0.35 | +3.41% | 99 | 474 | 21.30% |
| AXP240920P00240000 | 2024-05-01 3:20PM EDT | 240.00 | 15.40 | 16.25 | 16.55 | +1.45 | +10.39% | 97 | 241 | 20.13% |
| AXP240920P00250000 | 2024-04-29 9:30AM EDT | 250.00 | 19.44 | 22.15 | 24.00 | 0.00 | - | 1 | 33 | 21.11% |
© 2024 Yahoo. Todos los derechos reservados.