Mercados españoles cerrados

American Express Company (AXP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
164,19-0,71 (-0,43%)
A partir del 12:28PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXP210625C001350002021-05-17 12:12AM EDT135.0019.230.000.000.00--00.00%
AXP210625C001390002021-06-14 12:56PM EDT139.0022.7025.3025.550.00-1591.11%
AXP210625C001400002021-05-21 1:21PM EDT140.0017.6717.1519.400.00-330.00%
AXP210625C001410002021-06-09 9:32AM EDT141.0024.4023.2523.550.00-1182.81%
AXP210625C001420002021-06-16 3:16PM EDT142.0023.4922.3022.600.00-2283.01%
AXP210625C001480002021-05-17 12:12AM EDT148.009.7017.5519.700.00--3124.07%
AXP210625C001500002021-06-18 10:38AM EDT150.008.5214.3014.500.00-4754.20%
AXP210625C001525002021-06-22 11:43AM EDT152.5011.8211.8512.10+0.97+8.94%111854.30%
AXP210625C001550002021-06-21 3:19PM EDT155.008.759.309.65-1.23-12.32%14046.78%
AXP210625C001575002021-06-22 11:18AM EDT157.507.356.957.20+0.05+0.68%1535738.57%
AXP210625C001600002021-06-22 11:26AM EDT160.005.154.654.95-0.38-6.87%2296633.45%
AXP210625C001625002021-06-22 11:37AM EDT162.502.792.722.95-0.68-19.60%3259929.20%
AXP210625C001650002021-06-22 11:42AM EDT165.001.371.261.45-0.46-25.14%3031,06026.56%
AXP210625C001675002021-06-22 12:00PM EDT167.500.460.470.54-0.40-46.51%12176124.66%
AXP210625C001700002021-06-22 11:59AM EDT170.000.140.130.18-0.19-57.58%7470924.76%
AXP210625C001725002021-06-22 9:43AM EDT172.500.120.020.05+0.02+20.00%46825.00%
AXP210625C001750002021-06-21 3:28PM EDT175.000.020.000.07-0.02-50.00%29532.62%
AXP210625C001775002021-06-11 2:59PM EDT177.500.120.000.020.00-106932.03%
AXP210625C001800002021-06-21 9:53AM EDT180.000.010.000.030.00-81539.06%
AXP210625C001825002021-06-14 2:15PM EDT182.500.020.000.02-0.01-33.33%1241.80%
AXP210625C001875002021-06-14 2:43PM EDT187.500.040.000.020.00-2751.17%
Ventaspara25 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXP210625P001300002021-06-17 9:35AM EDT130.000.230.000.040.00-31485.94%
AXP210625P001350002021-06-18 1:44PM EDT135.000.110.000.030.00-32471.09%
AXP210625P001390002021-06-21 11:05AM EDT139.000.020.000.030.00--761.72%
AXP210625P001400002021-06-22 10:40AM EDT140.000.010.000.03-0.02-66.67%3008159.38%
AXP210625P001410002021-05-19 10:40AM EDT141.002.060.050.320.00--180.86%
AXP210625P001420002021-05-28 2:02PM EDT142.000.400.000.050.00-3857.81%
AXP210625P001430002021-06-22 11:35AM EDT143.000.020.010.03-0.21-91.30%11053.91%
AXP210625P001440002021-06-21 3:39PM EDT144.000.030.010.030.00-12851.56%
AXP210625P001450002021-06-18 2:34PM EDT145.000.350.020.03+0.15+75.00%1013450.39%
AXP210625P001460002021-06-15 11:00AM EDT146.000.070.020.040.00-23050.78%
AXP210625P001470002021-06-21 11:03AM EDT147.000.110.030.050.00-44350.00%
AXP210625P001480002021-06-22 10:56AM EDT148.000.050.030.06-0.28-84.85%35748.44%
AXP210625P001490002021-06-21 10:27AM EDT149.000.170.040.060.00-1250345.90%
AXP210625P001500002021-06-22 11:47AM EDT150.000.060.050.06-0.02-25.00%212243.16%
AXP210625P001525002021-06-22 12:03PM EDT152.500.080.080.10-0.04-33.33%3410939.75%
AXP210625P001550002021-06-22 11:22AM EDT155.000.120.120.15-0.05-29.41%2966835.25%
AXP210625P001575002021-06-22 11:22AM EDT157.500.190.180.25-0.07-26.92%14365431.10%
AXP210625P001600002021-06-22 11:37AM EDT160.000.450.400.46-0.02-4.26%3765327.27%
AXP210625P001625002021-06-22 11:41AM EDT162.500.940.890.98+0.05+5.62%3211,23524.81%
AXP210625P001650002021-06-22 12:11PM EDT165.001.961.962.06+0.16+8.89%7125423.61%
AXP210625P001675002021-06-22 11:10AM EDT167.503.673.453.75-0.04-1.08%86222.66%
AXP210625P001700002021-06-22 10:41AM EDT170.006.955.555.90+1.70+32.38%42321.09%
AXP210625P001725002021-06-15 10:28AM EDT172.507.558.008.300.00--10.00%
AXP210625P001825002021-06-14 2:26PM EDT182.5023.0017.9518.350.00-2445.70%