Mercados españoles abiertos en 6 hrs 50 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0716 -0,0002 (-0,02%) Petróleo Brent
83,58 +0,14 (+0,17%) Bitcoin EUR
54.387,84 -2.250,01 (-3,97%)
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 enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117C00070000 | 2024-01-26 11:22AM EDT | 70.00 | 132.50 | 144.55 | 147.95 | 0.00 | - | 3 | 10 | 0.00% |
| AXP250117C00075000 | 2024-02-29 4:14PM EDT | 75.00 | 145.19 | 152.05 | 156.20 | 0.00 | - | 2 | 5 | 0.00% |
| AXP250117C00080000 | 2024-02-20 12:50PM EDT | 80.00 | 134.80 | 148.95 | 153.00 | 0.00 | - | 1 | 4 | 74.24% |
| AXP250117C00085000 | 2023-01-27 12:05PM EDT | 85.00 | 93.00 | 93.40 | 97.30 | 0.00 | - | 1 | 5 | 0.00% |
| AXP250117C00090000 | 2023-08-18 10:37AM EDT | 90.00 | 74.95 | 77.30 | 79.45 | 0.00 | - | 2 | 15 | 0.00% |
| AXP250117C00100000 | 2024-01-24 12:17PM EDT | 100.00 | 91.42 | 115.50 | 119.35 | 0.00 | - | 1 | 32 | 0.00% |
| AXP250117C00105000 | 2023-06-29 12:14PM EDT | 105.00 | 73.34 | 66.95 | 68.90 | 0.00 | - | 15 | 7 | 0.00% |
| AXP250117C00110000 | 2024-02-27 12:23PM EDT | 110.00 | 109.31 | 118.50 | 123.00 | 0.00 | - | 1 | 11 | 53.87% |
| AXP250117C00115000 | 2023-12-20 1:13PM EDT | 115.00 | 74.58 | 71.00 | 76.00 | 0.00 | - | 4 | 44 | 0.00% |
| AXP250117C00120000 | 2024-04-25 11:07AM EDT | 120.00 | 119.82 | 113.75 | 117.00 | 0.00 | - | 10 | 90 | 60.43% |
| AXP250117C00125000 | 2024-04-25 11:08AM EDT | 125.00 | 115.10 | 109.05 | 112.15 | 0.00 | - | 1 | 78 | 58.20% |
| AXP250117C00130000 | 2024-03-07 10:31AM EDT | 130.00 | 96.25 | 95.30 | 99.30 | 0.00 | - | 1 | 39 | 0.00% |
| AXP250117C00135000 | 2024-04-11 2:14PM EDT | 135.00 | 102.38 | 99.80 | 102.05 | +14.38 | +16.34% | 3 | 51 | 53.40% |
| AXP250117C00140000 | 2024-04-25 9:52AM EDT | 140.00 | 101.25 | 94.75 | 98.15 | 0.00 | - | 1 | 137 | 52.26% |
| AXP250117C00145000 | 2024-04-01 9:51AM EDT | 145.00 | 88.15 | 91.55 | 94.35 | 0.00 | - | 38 | 104 | 53.82% |
| AXP250117C00150000 | 2024-04-19 10:31AM EDT | 150.00 | 88.50 | 85.80 | 89.00 | +7.50 | +9.26% | 38 | 250 | 53.66% |
| AXP250117C00155000 | 2024-05-01 10:33AM EDT | 155.00 | 83.71 | 81.55 | 83.60 | +13.96 | +20.01% | 38 | 847 | 49.70% |
| AXP250117C00160000 | 2024-04-29 3:07PM EDT | 160.00 | 84.13 | 76.75 | 79.65 | 0.00 | - | 50 | 719 | 49.35% |
| AXP250117C00165000 | 2024-04-19 9:34AM EDT | 165.00 | 66.00 | 72.15 | 75.00 | 0.00 | - | 6 | 650 | 47.25% |
| AXP250117C00170000 | 2024-04-03 10:46AM EDT | 170.00 | 64.81 | 67.70 | 70.50 | 0.00 | - | 1 | 581 | 45.48% |
| AXP250117C00175000 | 2024-04-17 1:42PM EDT | 175.00 | 53.40 | 63.30 | 65.50 | 0.00 | - | 89 | 497 | 42.66% |
| AXP250117C00180000 | 2024-05-01 12:43PM EDT | 180.00 | 61.00 | 59.50 | 60.75 | -4.00 | -6.15% | 2 | 760 | 40.38% |
| AXP250117C00185000 | 2024-04-23 12:12PM EDT | 185.00 | 62.30 | 54.70 | 56.90 | 0.00 | - | 8 | 860 | 39.75% |
| AXP250117C00190000 | 2024-04-29 2:22PM EDT | 190.00 | 58.22 | 50.45 | 52.35 | 0.00 | - | 1 | 2,019 | 37.74% |
| AXP250117C00195000 | 2024-05-01 2:23PM EDT | 195.00 | 48.54 | 46.65 | 48.35 | +6.71 | +16.04% | 1 | 1,117 | 36.62% |
| AXP250117C00200000 | 2024-04-30 1:09PM EDT | 200.00 | 48.19 | 42.75 | 45.65 | 0.00 | - | 12 | 1,710 | 37.39% |
| AXP250117C00210000 | 2024-04-30 3:11PM EDT | 210.00 | 39.45 | 35.65 | 39.00 | 0.00 | - | 1 | 1,270 | 36.31% |
| AXP250117C00220000 | 2024-04-30 1:35PM EDT | 220.00 | 34.52 | 29.10 | 31.95 | 0.00 | - | 4 | 950 | 34.02% |
| AXP250117C00230000 | 2024-05-01 1:20PM EDT | 230.00 | 24.60 | 23.30 | 25.35 | -4.54 | -15.58% | 6 | 1,849 | 31.71% |
| AXP250117C00240000 | 2024-05-01 2:24PM EDT | 240.00 | 20.00 | 18.75 | 19.55 | -1.25 | -5.88% | 5 | 1,411 | 29.72% |
| AXP250117C00250000 | 2024-05-01 2:20PM EDT | 250.00 | 15.00 | 14.50 | 15.25 | -2.57 | -14.63% | 3 | 2,773 | 28.84% |
| AXP250117C00260000 | 2024-04-30 11:19AM EDT | 260.00 | 12.45 | 11.05 | 11.85 | -1.50 | -10.75% | 1 | 682 | 28.32% |
| AXP250117C00270000 | 2024-04-30 9:44AM EDT | 270.00 | 12.00 | 8.35 | 9.15 | 0.00 | - | 2 | 1,449 | 27.99% |
| AXP250117C00280000 | 2024-05-01 11:34AM EDT | 280.00 | 7.17 | 6.20 | 7.00 | -1.68 | -18.98% | 3 | 120 | 27.73% |
| AXP250117C00290000 | 2024-04-30 12:27PM EDT | 290.00 | 6.35 | 4.55 | 5.35 | 0.00 | - | 4 | 211 | 27.60% |
| AXP250117C00300000 | 2024-04-25 3:38PM EDT | 300.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | 106 | 3,879 | 27.58% |
| AXP250117C00310000 | 2024-04-24 10:37AM EDT | 310.00 | 4.05 | 2.60 | 3.05 | 0.00 | - | 1 | 671 | 27.38% |
| AXP250117C00320000 | 2024-04-24 1:54PM EDT | 320.00 | 3.40 | 1.91 | 2.32 | 0.00 | - | 1 | 126 | 27.42% |
| AXP250117C00330000 | 2024-04-24 12:29PM EDT | 330.00 | 2.49 | 1.54 | 1.81 | 0.00 | - | 10 | 17 | 27.64% |
| AXP250117C00340000 | 2024-04-19 3:55PM EDT | 340.00 | 1.51 | 1.14 | 1.39 | 0.00 | - | 1 | 11 | 27.75% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117P00070000 | 2024-04-25 11:08AM EDT | 70.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 2 | 353 | 63.48% |
| AXP250117P00075000 | 2024-04-25 11:05AM EDT | 75.00 | 0.16 | 0.05 | 1.38 | 0.00 | - | 2 | 146 | 68.36% |
| AXP250117P00080000 | 2024-04-25 11:08AM EDT | 80.00 | 0.14 | 0.03 | 1.40 | 0.00 | - | 2 | 258 | 64.67% |
| AXP250117P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.09 | 0.04 | 0.33 | 0.00 | - | 1 | 530 | 50.39% |
| AXP250117P00090000 | 2024-04-25 11:10AM EDT | 90.00 | 0.23 | 0.05 | 1.44 | 0.00 | - | 2 | 101 | 58.42% |
| AXP250117P00095000 | 2024-04-25 11:12AM EDT | 95.00 | 0.21 | 0.07 | 1.47 | 0.00 | - | 2 | 103 | 55.66% |
| AXP250117P00100000 | 2024-04-26 2:45PM EDT | 100.00 | 0.19 | 0.08 | 0.37 | 0.00 | - | 2 | 356 | 46.95% |
| AXP250117P00105000 | 2024-04-24 3:04PM EDT | 105.00 | 0.25 | 0.05 | 0.29 | 0.00 | - | 2 | 697 | 42.92% |
| AXP250117P00110000 | 2024-04-29 3:49PM EDT | 110.00 | 0.29 | 0.29 | 0.80 | 0.00 | - | 33 | 798 | 47.61% |
| AXP250117P00115000 | 2024-04-30 10:33AM EDT | 115.00 | 0.48 | 0.25 | 0.45 | 0.00 | - | 2 | 1,009 | 40.97% |
| AXP250117P00120000 | 2024-04-29 1:55PM EDT | 120.00 | 0.42 | 0.28 | 0.54 | 0.00 | - | 1 | 950 | 39.87% |
| AXP250117P00125000 | 2024-04-08 10:38AM EDT | 125.00 | 0.76 | 0.35 | 0.59 | 0.00 | - | 5 | 2,012 | 38.21% |
| AXP250117P00130000 | 2024-05-01 11:24AM EDT | 130.00 | 0.55 | 0.44 | 0.64 | -0.22 | -28.57% | 10 | 3,371 | 36.55% |
| AXP250117P00135000 | 2024-04-30 2:58PM EDT | 135.00 | 0.63 | 0.54 | 0.78 | 0.00 | - | 4 | 942 | 35.68% |
| AXP250117P00140000 | 2024-04-26 2:45PM EDT | 140.00 | 0.80 | 0.67 | 0.91 | 0.00 | - | 3 | 2,998 | 34.58% |
| AXP250117P00145000 | 2024-04-23 3:48PM EDT | 145.00 | 0.93 | 0.83 | 1.07 | 0.00 | - | 8 | 1,513 | 33.56% |
| AXP250117P00150000 | 2024-04-29 9:47AM EDT | 150.00 | 1.13 | 1.01 | 1.46 | 0.00 | - | 200 | 2,835 | 33.66% |
| AXP250117P00155000 | 2024-04-25 1:32PM EDT | 155.00 | 1.40 | 1.24 | 1.71 | 0.00 | - | 17 | 1,642 | 32.72% |
| AXP250117P00160000 | 2024-04-30 10:39AM EDT | 160.00 | 1.51 | 1.41 | 1.82 | 0.00 | - | 10 | 1,599 | 31.07% |
| AXP250117P00165000 | 2024-04-29 12:02PM EDT | 165.00 | 1.85 | 1.75 | 2.15 | 0.00 | - | 20 | 578 | 30.24% |
| AXP250117P00170000 | 2024-04-30 9:43AM EDT | 170.00 | 2.05 | 2.14 | 2.55 | 0.00 | - | 10 | 535 | 29.48% |
| AXP250117P00175000 | 2024-04-24 1:32PM EDT | 175.00 | 2.60 | 2.61 | 3.05 | 0.00 | - | 2 | 586 | 28.83% |
| AXP250117P00180000 | 2024-04-29 12:02PM EDT | 180.00 | 3.10 | 3.35 | 3.60 | 0.00 | - | 1 | 764 | 28.11% |
| AXP250117P00185000 | 2024-04-25 11:28AM EDT | 185.00 | 3.98 | 4.00 | 4.40 | 0.00 | - | 30 | 391 | 27.78% |
| AXP250117P00190000 | 2024-05-01 3:38PM EDT | 190.00 | 4.76 | 4.75 | 5.00 | -0.04 | -0.83% | 1 | 971 | 26.78% |
| AXP250117P00195000 | 2024-04-30 2:50PM EDT | 195.00 | 5.35 | 5.65 | 5.90 | 0.00 | - | 1 | 610 | 26.20% |
| AXP250117P00200000 | 2024-05-01 3:48PM EDT | 200.00 | 6.60 | 6.70 | 6.95 | +0.35 | +5.60% | 103 | 714 | 25.66% |
| AXP250117P00210000 | 2024-05-01 3:38PM EDT | 210.00 | 9.01 | 9.05 | 9.40 | +0.21 | +2.39% | 2 | 785 | 24.44% |
| AXP250117P00220000 | 2024-04-30 2:05PM EDT | 220.00 | 11.15 | 12.25 | 12.60 | 0.00 | - | 7 | 1,162 | 23.35% |
| AXP250117P00230000 | 2024-05-01 11:38AM EDT | 230.00 | 16.05 | 16.10 | 16.55 | +0.73 | +4.77% | 5 | 425 | 22.23% |
| AXP250117P00240000 | 2024-05-01 2:23PM EDT | 240.00 | 20.75 | 20.85 | 22.00 | +2.25 | +12.16% | 3 | 246 | 21.92% |
| AXP250117P00250000 | 2024-05-01 10:40AM EDT | 250.00 | 26.44 | 25.95 | 28.55 | +1.31 | +5.21% | 10 | 106 | 21.93% |
| AXP250117P00260000 | 2024-05-01 10:45AM EDT | 260.00 | 33.00 | 32.80 | 34.65 | +2.10 | +6.80% | 1 | 112 | 20.13% |
| AXP250117P00270000 | 2024-03-20 3:02PM EDT | 270.00 | 45.90 | 40.55 | 42.80 | 0.00 | - | 57 | 57 | 20.22% |
| AXP250117P00280000 | 2024-04-30 12:57PM EDT | 280.00 | 48.44 | 48.05 | 50.00 | +3.14 | +6.93% | 10 | 5 | 16.71% |
| AXP250117P00300000 | 2024-04-22 9:41AM EDT | 300.00 | 70.29 | 67.35 | 69.60 | 0.00 | - | 1 | 1 | 19.53% |
| AXP250117P00310000 | 2024-04-19 2:12PM EDT | 310.00 | 80.63 | 76.65 | 79.70 | 0.00 | - | 1 | 0 | 21.78% |
| AXP250117P00340000 | 2024-04-09 12:36PM EDT | 340.00 | 120.10 | 106.50 | 109.80 | 0.00 | - | - | 0 | 27.31% |
© 2024 Yahoo. Todos los derechos reservados.