Mercados españoles abiertos en 5 hrs 30 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0769 +0,0002 (+0,02%) Petróleo Brent
82,71 +0,26 (+0,32%) Bitcoin EUR
59.757,00 +941,52 (+1,60%)
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:
Precio de ejercicio:195.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00195000 | 2024-04-25 3:09PM EDT | 2024-05-10 | 43.04 | 34.20 | 37.95 | 0.00 | - | 4 | 1 | 81.05% |
| AXP240517C00195000 | 2024-04-25 9:56AM EDT | 2024-05-17 | 42.47 | 34.60 | 38.20 | 0.00 | - | 1 | 46 | 60.52% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 2024-05-24 | 25.80 | 35.05 | 38.50 | 0.00 | - | - | 3 | 53.66% |
| AXP240531C00195000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 43.71 | 34.95 | 38.55 | 0.00 | - | - | 4 | 61.69% |
| AXP240621C00195000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 41.10 | 36.35 | 38.55 | 0.00 | - | 1 | 2,050 | 45.87% |
| AXP240719C00195000 | 2024-04-26 10:01AM EDT | 2024-07-19 | 43.78 | 37.75 | 40.25 | 0.00 | - | 8 | 133 | 43.21% |
| AXP240920C00195000 | 2024-05-01 9:31AM EDT | 2024-09-20 | 44.35 | 39.75 | 41.85 | 0.00 | - | 1 | 913 | 36.13% |
| AXP241018C00195000 | 2024-03-20 12:57PM EDT | 2024-10-18 | 38.50 | 42.50 | 45.35 | 0.00 | - | 15 | 18 | 40.74% |
| AXP241115C00195000 | 2024-04-23 10:19AM EDT | 2024-11-15 | 49.95 | 42.95 | 45.70 | 0.00 | - | 6 | 54 | 38.37% |
| AXP241220C00195000 | 2024-04-18 10:56AM EDT | 2024-12-20 | 39.10 | 44.55 | 47.00 | 0.00 | - | 1 | 6 | 37.64% |
| AXP250117C00195000 | 2024-05-01 2:23PM EDT | 2025-01-17 | 48.54 | 45.40 | 48.20 | 0.00 | - | 1 | 1,116 | 37.52% |
| AXP250321C00195000 | 2024-03-20 1:43PM EDT | 2025-03-21 | 44.85 | 50.55 | 52.30 | 0.00 | - | - | 1 | 39.55% |
| AXP250620C00195000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 55.43 | 51.00 | 54.35 | -4.62 | -7.69% | 1 | 48 | 37.45% |
| AXP260116C00195000 | 2024-04-30 11:21AM EDT | 2026-01-16 | 66.30 | 58.75 | 61.10 | 0.00 | - | 1 | 32 | 37.21% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00195000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.06 | 0.00 | - | 12 | 17 | 57.81% |
| AXP240517P00195000 | 2024-05-02 10:10AM EDT | 2024-05-17 | 0.10 | 0.04 | 0.09 | 0.00 | - | 2 | 170 | 42.97% |
| AXP240524P00195000 | 2024-04-30 3:54PM EDT | 2024-05-24 | 0.15 | 0.07 | 0.14 | 0.00 | - | 2 | 10 | 36.43% |
| AXP240531P00195000 | 2024-04-26 10:55AM EDT | 2024-05-31 | 0.19 | 0.11 | 0.19 | 0.00 | - | 2 | 8 | 32.72% |
| AXP240621P00195000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.35 | 0.31 | 0.40 | -0.03 | -7.89% | 14 | 656 | 27.83% |
| AXP240719P00195000 | 2024-05-03 11:55AM EDT | 2024-07-19 | 0.94 | 0.70 | 1.10 | -0.01 | -1.05% | 1 | 273 | 27.65% |
| AXP240920P00195000 | 2024-05-03 9:43AM EDT | 2024-09-20 | 2.18 | 2.11 | 2.42 | +0.06 | +2.83% | 1 | 1,331 | 25.59% |
| AXP241018P00195000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 3.00 | 3.00 | 3.15 | 0.00 | - | 3 | 136 | 25.50% |
| AXP241115P00195000 | 2024-05-03 9:53AM EDT | 2024-11-15 | 3.95 | 3.90 | 4.15 | +0.10 | +2.60% | 6 | 74 | 26.09% |
| AXP241220P00195000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 4.70 | 4.65 | 5.05 | 0.00 | - | 108 | 558 | 25.96% |
| AXP250117P00195000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 5.35 | 5.45 | 5.85 | 0.00 | - | 1 | 610 | 26.06% |
| AXP250321P00195000 | 2024-05-01 12:36PM EDT | 2025-03-21 | 6.93 | 6.65 | 7.65 | 0.00 | - | 1 | 62 | 26.33% |
| AXP250620P00195000 | 2024-04-30 2:49PM EDT | 2025-06-20 | 8.50 | 7.75 | 9.75 | 0.00 | - | 1 | 190 | 26.14% |
| AXP260116P00195000 | 2024-04-22 1:52PM EDT | 2026-01-16 | 12.30 | 12.15 | 12.75 | 0.00 | - | 3 | 53 | 24.49% |
© 2024 Yahoo. Todos los derechos reservados.