Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0660 -0,0013 (-0,12%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.296,40 -6,50 (-0,28%) Bitcoin EUR
56.300,46 -3.520,37 (-5,88%)
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 comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00145000 | 2024-04-26 1:11PM EDT | 145.00 | 91.85 | 87.00 | 91.50 | 0.00 | - | 1 | 1 | 244.14% |
| AXP240503C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.38 | 67.00 | 71.15 | 0.00 | - | 1 | 1 | 150.78% |
| AXP240503C00200000 | 2024-04-24 12:33PM EDT | 200.00 | 39.28 | 32.55 | 36.20 | 0.00 | - | - | 1 | 100.78% |
| AXP240503C00202500 | 2024-04-26 9:58AM EDT | 202.50 | 33.82 | 30.80 | 33.65 | 0.00 | - | 10 | 10 | 109.47% |
| AXP240503C00205000 | 2024-04-22 9:38AM EDT | 205.00 | 24.55 | 27.55 | 31.15 | 0.00 | - | 3 | 23 | 86.33% |
| AXP240503C00207500 | 2024-04-17 3:19PM EDT | 207.50 | 14.15 | 25.00 | 28.80 | 0.00 | - | - | 3 | 82.23% |
| AXP240503C00210000 | 2024-04-19 2:10PM EDT | 210.00 | 20.36 | 22.55 | 24.95 | 0.00 | - | 7 | 19 | 94.19% |
| AXP240503C00212500 | 2024-04-26 3:56PM EDT | 212.50 | 23.83 | 20.05 | 23.50 | 0.00 | - | 2 | 30 | 63.28% |
| AXP240503C00215000 | 2024-04-30 12:13PM EDT | 215.00 | 21.89 | 18.05 | 21.15 | -0.33 | -1.49% | 2 | 192 | 69.09% |
| AXP240503C00217500 | 2024-04-23 1:28PM EDT | 217.50 | 21.72 | 15.05 | 18.75 | 0.00 | - | 28 | 49 | 55.57% |
| AXP240503C00220000 | 2024-04-29 3:34PM EDT | 220.00 | 18.23 | 12.85 | 16.25 | 0.00 | - | 5 | 134 | 53.27% |
| AXP240503C00222500 | 2024-04-29 11:22AM EDT | 222.50 | 14.58 | 10.15 | 13.60 | 0.00 | - | 3 | 41 | 75.17% |
| AXP240503C00225000 | 2024-04-30 12:34PM EDT | 225.00 | 11.26 | 7.90 | 10.00 | -2.12 | -15.84% | 20 | 261 | 47.56% |
| AXP240503C00227500 | 2024-04-30 10:23AM EDT | 227.50 | 11.12 | 6.75 | 7.50 | +1.75 | +18.68% | 1 | 56 | 38.82% |
| AXP240503C00230000 | 2024-04-30 3:25PM EDT | 230.00 | 5.00 | 4.30 | 5.15 | -2.86 | -36.39% | 3 | 460 | 31.74% |
| AXP240503C00232500 | 2024-04-30 3:59PM EDT | 232.50 | 3.25 | 3.10 | 3.25 | -3.50 | -51.85% | 6 | 172 | 28.54% |
| AXP240503C00235000 | 2024-04-30 3:58PM EDT | 235.00 | 1.88 | 1.79 | 1.90 | -3.42 | -64.53% | 199 | 433 | 27.74% |
| AXP240503C00237500 | 2024-04-30 3:57PM EDT | 237.50 | 0.98 | 0.88 | 0.93 | -2.64 | -72.93% | 579 | 750 | 26.42% |
| AXP240503C00240000 | 2024-04-30 3:51PM EDT | 240.00 | 0.39 | 0.35 | 0.45 | -1.92 | -83.12% | 810 | 1,235 | 26.86% |
| AXP240503C00242500 | 2024-04-30 3:51PM EDT | 242.50 | 0.18 | 0.13 | 0.20 | -1.09 | -85.83% | 157 | 515 | 27.34% |
| AXP240503C00245000 | 2024-04-30 3:53PM EDT | 245.00 | 0.07 | 0.05 | 0.09 | -0.64 | -90.14% | 358 | 523 | 28.22% |
| AXP240503C00247500 | 2024-04-30 3:57PM EDT | 247.50 | 0.04 | 0.02 | 0.05 | -0.34 | -89.47% | 27 | 1,753 | 30.27% |
| AXP240503C00250000 | 2024-04-30 3:14PM EDT | 250.00 | 0.03 | 0.00 | 0.06 | -0.11 | -78.57% | 16 | 339 | 35.74% |
| AXP240503C00252500 | 2024-04-30 3:14PM EDT | 252.50 | 0.02 | 0.00 | 0.07 | -0.06 | -75.00% | 6 | 403 | 41.21% |
| AXP240503C00255000 | 2024-04-29 1:28PM EDT | 255.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 120 | 70.12% |
| AXP240503C00257500 | 2024-04-26 3:26PM EDT | 257.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 33 | 32 | 50.00% |
| AXP240503C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 116 | 166 | 50.39% |
| AXP240503C00265000 | 2024-04-29 9:34AM EDT | 265.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 26 | 53.52% |
| AXP240503C00275000 | 2024-04-26 10:07AM EDT | 275.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 126.95% |
| AXP240503C00280000 | 2024-04-15 11:13AM EDT | 280.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 110.55% |
| AXP240503C00290000 | 2024-04-04 12:28PM EDT | 290.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 95.70% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00135000 | 2024-03-26 11:27AM EDT | 135.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 313.09% |
| AXP240503P00160000 | 2024-04-05 12:57PM EDT | 160.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 180.86% |
| AXP240503P00165000 | 2024-04-19 12:58PM EDT | 165.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 175.00% |
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 170.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 123.44% |
| AXP240503P00175000 | 2024-04-18 3:08PM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 171.48% |
| AXP240503P00180000 | 2024-04-26 9:51AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 157.23% |
| AXP240503P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 143.16% |
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 190.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | 2 | 42 | 143.55% |
| AXP240503P00192500 | 2024-04-29 11:34AM EDT | 192.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 492 | 492 | 83.59% |
| AXP240503P00195000 | 2024-04-29 11:15AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 216 | 323 | 71.88% |
| AXP240503P00197500 | 2024-04-26 3:13PM EDT | 197.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 168 | 109.18% |
| AXP240503P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 15 | 2,039 | 88.96% |
| AXP240503P00202500 | 2024-04-29 1:02PM EDT | 202.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 232 | 608 | 78.91% |
| AXP240503P00205000 | 2024-04-30 10:40AM EDT | 205.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 396 | 72.66% |
| AXP240503P00207500 | 2024-04-30 12:22PM EDT | 207.50 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 3 | 119 | 55.47% |
| AXP240503P00210000 | 2024-04-29 1:27PM EDT | 210.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 5 | 535 | 64.75% |
| AXP240503P00212500 | 2024-04-30 10:06AM EDT | 212.50 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 1 | 85 | 48.63% |
| AXP240503P00215000 | 2024-04-30 3:46PM EDT | 215.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 158 | 674 | 45.70% |
| AXP240503P00217500 | 2024-04-30 10:24AM EDT | 217.50 | 0.04 | 0.03 | 0.09 | -0.06 | -60.00% | 61 | 113 | 41.99% |
| AXP240503P00220000 | 2024-04-30 3:44PM EDT | 220.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 44 | 250 | 36.52% |
| AXP240503P00222500 | 2024-04-30 12:31PM EDT | 222.50 | 0.08 | 0.09 | 0.17 | -0.06 | -42.86% | 89 | 346 | 34.96% |
| AXP240503P00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.24 | 0.19 | 0.24 | +0.07 | +41.18% | 191 | 988 | 31.10% |
| AXP240503P00227500 | 2024-04-30 3:51PM EDT | 227.50 | 0.36 | 0.36 | 0.54 | +0.11 | +44.00% | 212 | 822 | 31.15% |
| AXP240503P00230000 | 2024-04-30 3:55PM EDT | 230.00 | 0.70 | 0.75 | 0.81 | +0.32 | +84.21% | 348 | 539 | 27.17% |
| AXP240503P00232500 | 2024-04-30 3:59PM EDT | 232.50 | 1.50 | 1.45 | 1.55 | +0.80 | +114.29% | 623 | 801 | 26.47% |
| AXP240503P00235000 | 2024-04-30 3:59PM EDT | 235.00 | 2.60 | 2.58 | 2.66 | +1.35 | +108.00% | 1,250 | 1,345 | 25.24% |
| AXP240503P00237500 | 2024-04-30 3:58PM EDT | 237.50 | 4.15 | 4.05 | 4.30 | +2.14 | +106.47% | 638 | 1,222 | 25.00% |
| AXP240503P00240000 | 2024-04-30 3:05PM EDT | 240.00 | 5.45 | 5.05 | 6.35 | +2.23 | +69.25% | 225 | 779 | 25.44% |
| AXP240503P00242500 | 2024-04-30 2:50PM EDT | 242.50 | 7.50 | 7.90 | 9.30 | +2.60 | +53.06% | 77 | 69 | 41.53% |
| AXP240503P00245000 | 2024-04-29 3:44PM EDT | 245.00 | 6.91 | 9.25 | 12.60 | 0.00 | - | 1 | 8 | 62.89% |
| AXP240503P00247500 | 2024-04-26 11:05AM EDT | 247.50 | 12.00 | 11.70 | 14.85 | 0.00 | - | 1 | 1 | 66.46% |
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 250.00 | 14.00 | 14.40 | 17.60 | 0.00 | - | - | 0 | 78.27% |
| AXP240503P00252500 | 2024-04-24 11:56AM EDT | 252.50 | 13.65 | 16.65 | 19.80 | 0.00 | - | - | 0 | 79.79% |
| AXP240503P00255000 | 2024-04-01 3:55PM EDT | 255.00 | 28.09 | 19.10 | 22.65 | 0.00 | - | - | 0 | 93.41% |
| AXP240503P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.43 | 23.95 | 27.60 | 0.00 | - | - | 0 | 105.76% |
© 2024 Yahoo. Todos los derechos reservados.