Mercados españoles abiertos en 3 hrs 58 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
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,81 +0,37 (+0,44%) Bitcoin EUR
53.626,41 -2.235,07 (-4,00%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115C00145000 | 2024-04-19 12:13PM EDT | 145.00 | 87.18 | 88.95 | 92.10 | 0.00 | - | 1 | 1 | 53.31% |
| AXP241115C00160000 | 2024-03-27 11:00AM EDT | 160.00 | 71.45 | 79.00 | 82.10 | 0.00 | - | 1 | 1 | 59.03% |
| AXP241115C00170000 | 2024-02-12 3:57PM EDT | 170.00 | 51.04 | 57.75 | 60.75 | 0.00 | - | 2 | 6 | 0.00% |
| AXP241115C00175000 | 2024-04-24 3:12PM EDT | 175.00 | 70.23 | 61.10 | 64.35 | 0.00 | - | 1 | 2 | 46.27% |
| AXP241115C00180000 | 2024-02-26 3:45PM EDT | 180.00 | 46.35 | 54.45 | 55.75 | 0.00 | - | 1 | 1 | 34.22% |
| AXP241115C00185000 | 2024-04-18 2:41PM EDT | 185.00 | 43.70 | 53.15 | 55.30 | 0.00 | - | 4 | 26 | 42.25% |
| AXP241115C00190000 | 2024-03-15 10:40AM EDT | 190.00 | 40.99 | 39.45 | 41.20 | 0.00 | - | 1 | 15 | 0.00% |
| AXP241115C00195000 | 2024-04-23 10:19AM EDT | 195.00 | 49.95 | 43.00 | 45.65 | 0.00 | - | 6 | 54 | 36.84% |
| AXP241115C00200000 | 2024-04-30 9:53AM EDT | 200.00 | 47.11 | 40.00 | 42.75 | 0.00 | - | 2 | 87 | 37.70% |
| AXP241115C00210000 | 2024-04-24 11:36AM EDT | 210.00 | 40.70 | 32.55 | 34.55 | 0.00 | - | 1 | 34 | 34.32% |
| AXP241115C00220000 | 2024-04-29 10:56AM EDT | 220.00 | 30.56 | 25.80 | 27.35 | 0.00 | - | 1 | 156 | 31.93% |
| AXP241115C00230000 | 2024-04-30 11:06AM EDT | 230.00 | 25.00 | 19.50 | 21.65 | 0.00 | - | 2 | 162 | 30.90% |
| AXP241115C00240000 | 2024-04-30 11:32AM EDT | 240.00 | 19.10 | 15.55 | 16.10 | 0.00 | - | 1 | 125 | 29.04% |
| AXP241115C00250000 | 2024-05-01 11:12AM EDT | 250.00 | 12.53 | 11.45 | 12.10 | -3.72 | -22.89% | 10 | 110 | 28.36% |
| AXP241115C00260000 | 2024-04-30 2:46PM EDT | 260.00 | 10.40 | 8.35 | 8.85 | 0.00 | - | 1 | 74 | 27.71% |
| AXP241115C00270000 | 2024-04-29 3:34PM EDT | 270.00 | 8.50 | 5.75 | 6.45 | 0.00 | - | 1 | 41 | 27.40% |
| AXP241115C00280000 | 2024-04-30 12:18PM EDT | 280.00 | 5.70 | 4.00 | 4.60 | 0.00 | - | 6 | 311 | 27.09% |
| AXP241115C00290000 | 2024-04-24 3:06PM EDT | 290.00 | 4.85 | 2.99 | 3.35 | 0.00 | - | 88 | 132 | 27.14% |
| AXP241115C00300000 | 2024-05-01 3:57PM EDT | 300.00 | 2.26 | 2.11 | 2.35 | -0.49 | -17.82% | 213 | 585 | 26.98% |
| AXP241115C00310000 | 2024-04-30 9:33AM EDT | 310.00 | 2.31 | 1.55 | 1.71 | 0.00 | - | 4 | 243 | 27.15% |
| AXP241115C00320000 | 2024-04-23 2:23PM EDT | 320.00 | 1.86 | 1.05 | 1.29 | 0.00 | - | - | 7 | 27.55% |
| AXP241115C00330000 | 2024-04-19 11:19AM EDT | 330.00 | 0.95 | 0.56 | 1.00 | 0.00 | - | 1 | 1 | 28.05% |
| AXP241115C00340000 | 2024-04-25 1:01PM EDT | 340.00 | 0.93 | 0.33 | 0.81 | 0.00 | - | 2 | 4 | 28.74% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115P00095000 | 2024-04-17 12:21PM EDT | 95.00 | 0.28 | 0.00 | 2.24 | 0.00 | - | - | 21 | 68.31% |
| AXP241115P00100000 | 2024-04-17 12:21PM EDT | 100.00 | 0.34 | 0.00 | 2.25 | 0.00 | - | - | 14 | 64.80% |
| AXP241115P00105000 | 2024-04-17 12:21PM EDT | 105.00 | 0.41 | 0.00 | 2.27 | 0.00 | - | - | 1 | 61.52% |
| AXP241115P00110000 | 2024-04-17 12:21PM EDT | 110.00 | 0.47 | 0.00 | 2.29 | 0.00 | - | 2 | 3 | 58.37% |
| AXP241115P00115000 | 2024-04-23 2:06PM EDT | 115.00 | 0.23 | 0.00 | 2.32 | 0.00 | - | - | 1 | 55.42% |
| AXP241115P00120000 | 2024-01-22 12:59PM EDT | 120.00 | 1.32 | 0.12 | 0.85 | 0.00 | - | - | 15 | 49.49% |
| AXP241115P00125000 | 2024-02-27 3:36PM EDT | 125.00 | 0.55 | 0.00 | 2.56 | 0.00 | - | 2 | 1 | 50.59% |
| AXP241115P00135000 | 2024-02-20 10:55AM EDT | 135.00 | 0.97 | 0.18 | 2.70 | 0.00 | - | 1 | 14 | 53.50% |
| AXP241115P00140000 | 2024-04-24 9:31AM EDT | 140.00 | 0.54 | 0.44 | 0.62 | 0.00 | - | 40 | 61 | 36.99% |
| AXP241115P00145000 | 2024-04-19 12:13PM EDT | 145.00 | 0.84 | 0.53 | 0.71 | 0.00 | - | 1 | 52 | 35.60% |
| AXP241115P00150000 | 2024-04-15 9:46AM EDT | 150.00 | 1.35 | 0.65 | 0.82 | 0.00 | - | 1 | 18 | 34.30% |
| AXP241115P00155000 | 2024-04-02 12:33PM EDT | 155.00 | 1.55 | 0.79 | 0.96 | 0.00 | - | 1 | 66 | 33.11% |
| AXP241115P00160000 | 2024-04-23 9:33AM EDT | 160.00 | 1.20 | 0.97 | 1.18 | 0.00 | - | 1 | 75 | 32.28% |
| AXP241115P00165000 | 2024-04-29 11:04AM EDT | 165.00 | 1.25 | 1.20 | 1.77 | 0.00 | - | 5 | 172 | 33.05% |
| AXP241115P00170000 | 2024-04-15 2:20PM EDT | 170.00 | 3.35 | 1.45 | 1.68 | 0.00 | - | 3 | 105 | 30.31% |
| AXP241115P00175000 | 2024-04-23 2:33PM EDT | 175.00 | 1.91 | 1.88 | 2.24 | 0.00 | - | 9 | 41 | 30.27% |
| AXP241115P00180000 | 2024-04-19 11:47AM EDT | 180.00 | 3.18 | 2.30 | 2.51 | 0.00 | - | 1 | 77 | 28.86% |
| AXP241115P00185000 | 2024-04-16 2:11PM EDT | 185.00 | 5.55 | 2.81 | 3.05 | 0.00 | - | 16 | 39 | 28.16% |
| AXP241115P00190000 | 2024-05-01 12:12PM EDT | 190.00 | 3.45 | 3.40 | 5.60 | +0.35 | +11.29% | 9 | 227 | 32.15% |
| AXP241115P00195000 | 2024-04-29 11:19AM EDT | 195.00 | 3.85 | 4.15 | 6.35 | 0.00 | - | 1 | 74 | 31.05% |
| AXP241115P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 4.65 | 5.00 | 5.25 | 0.00 | - | 1 | 929 | 25.96% |
| AXP241115P00210000 | 2024-04-29 2:54PM EDT | 210.00 | 6.20 | 7.30 | 8.50 | 0.00 | - | 6 | 196 | 26.49% |
| AXP241115P00220000 | 2024-04-22 2:39PM EDT | 220.00 | 10.10 | 10.25 | 10.95 | 0.00 | - | 7 | 103 | 24.22% |
| AXP241115P00230000 | 2024-04-29 9:53AM EDT | 230.00 | 12.60 | 14.15 | 14.85 | 0.00 | - | 1 | 71 | 23.00% |
| AXP241115P00240000 | 2024-04-29 2:36PM EDT | 240.00 | 18.10 | 18.95 | 19.75 | +1.72 | +10.50% | 2 | 69 | 21.83% |
| AXP241115P00250000 | 2024-02-21 2:01PM EDT | 250.00 | 41.15 | 29.40 | 30.90 | 0.00 | - | - | 1 | 28.78% |
© 2024 Yahoo. Todos los derechos reservados.