Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.752,98 +77,30 (+0,20%) Gold
2.333,80 +25,20 (+1,09%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.896,30 -767,38 (-1,29%)
American Express Company (AXP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:17PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00170000 | 2024-04-22 3:47PM EDT | 170.00 | 64.25 | 61.05 | 63.40 | 0.00 | - | 1 | 1 | 172.46% |
| AXP240510C00190000 | 2024-05-01 9:35AM EDT | 190.00 | 44.80 | 41.20 | 43.60 | 0.00 | - | 1 | 2 | 71.88% |
| AXP240510C00195000 | 2024-04-25 3:09PM EDT | 195.00 | 43.04 | 35.45 | 38.55 | 0.00 | - | 4 | 1 | 112.70% |
| AXP240510C00202500 | 2024-05-03 10:04AM EDT | 202.50 | 29.72 | 28.60 | 31.15 | 0.00 | - | 10 | 10 | 96.00% |
| AXP240510C00205000 | 2024-05-06 10:27AM EDT | 205.00 | 28.53 | 25.90 | 28.60 | -5.81 | -16.92% | 1 | 4 | 88.62% |
| AXP240510C00210000 | 2024-05-06 10:27AM EDT | 210.00 | 23.55 | 21.10 | 23.40 | -4.73 | -16.73% | 1 | 42 | 72.12% |
| AXP240510C00215000 | 2024-05-02 12:28PM EDT | 215.00 | 18.33 | 16.75 | 18.70 | 0.00 | - | 8 | 95 | 64.80% |
| AXP240510C00217500 | 2024-05-01 2:12PM EDT | 217.50 | 15.40 | 14.00 | 15.35 | 0.00 | - | - | 2 | 42.97% |
| AXP240510C00220000 | 2024-05-06 12:30PM EDT | 220.00 | 11.89 | 12.25 | 13.05 | -0.11 | -0.92% | 12 | 128 | 41.16% |
| AXP240510C00222500 | 2024-05-03 11:35AM EDT | 222.50 | 9.97 | 9.55 | 10.30 | +1.22 | +13.94% | 1 | 5 | 30.62% |
| AXP240510C00225000 | 2024-05-06 12:46PM EDT | 225.00 | 7.60 | 7.40 | 7.70 | +1.88 | +32.87% | 116 | 137 | 23.00% |
| AXP240510C00227500 | 2024-05-06 11:13AM EDT | 227.50 | 5.41 | 5.20 | 6.00 | +0.91 | +20.22% | 9 | 20 | 27.61% |
| AXP240510C00230000 | 2024-05-06 12:59PM EDT | 230.00 | 3.60 | 3.40 | 3.60 | +0.85 | +30.91% | 78 | 143 | 20.67% |
| AXP240510C00232500 | 2024-05-06 1:02PM EDT | 232.50 | 1.98 | 1.90 | 1.96 | +0.31 | +19.02% | 252 | 315 | 18.75% |
| AXP240510C00235000 | 2024-05-06 12:54PM EDT | 235.00 | 0.90 | 0.87 | 0.95 | +0.15 | +20.00% | 244 | 310 | 18.36% |
| AXP240510C00237500 | 2024-05-06 12:58PM EDT | 237.50 | 0.38 | 0.35 | 0.39 | +0.06 | +18.75% | 69 | 278 | 18.14% |
| AXP240510C00240000 | 2024-05-06 12:53PM EDT | 240.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 136 | 401 | 18.46% |
| AXP240510C00242500 | 2024-05-06 11:38AM EDT | 242.50 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 12 | 198 | 19.24% |
| AXP240510C00245000 | 2024-05-06 11:53AM EDT | 245.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 12 | 268 | 21.68% |
| AXP240510C00247500 | 2024-05-06 1:02PM EDT | 247.50 | 0.12 | 0.00 | 0.24 | +0.10 | +125.00% | 1 | 132 | 34.38% |
| AXP240510C00250000 | 2024-05-06 12:07PM EDT | 250.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 3 | 189 | 27.34% |
| AXP240510C00252500 | 2024-05-01 11:36AM EDT | 252.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 4 | 37.01% |
| AXP240510C00255000 | 2024-05-06 9:57AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 119 | 29.69% |
| AXP240510C00257500 | 2024-04-30 9:36AM EDT | 257.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 36.72% |
| AXP240510C00260000 | 2024-04-29 9:41AM EDT | 260.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 39.84% |
| AXP240510C00265000 | 2024-05-02 3:35PM EDT | 265.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 145 | 51.37% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00160000 | 2024-04-22 9:43AM EDT | 160.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 9 | 9 | 110.94% |
| AXP240510P00170000 | 2024-04-10 3:21PM EDT | 170.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | - | 12 | 93.75% |
| AXP240510P00180000 | 2024-04-15 1:08PM EDT | 180.00 | 0.34 | 0.00 | 1.07 | 0.00 | - | 2 | 0 | 127.15% |
| AXP240510P00185000 | 2024-04-19 9:39AM EDT | 185.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 134.23% |
| AXP240510P00190000 | 2024-05-03 11:15AM EDT | 190.00 | 0.64 | 0.00 | 1.27 | 0.00 | - | 10 | 46 | 108.25% |
| AXP240510P00195000 | 2024-04-22 3:57PM EDT | 195.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 12 | 17 | 55.47% |
| AXP240510P00200000 | 2024-05-03 2:40PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 57 | 51.95% |
| AXP240510P00205000 | 2024-05-06 10:13AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 162 | 44.53% |
| AXP240510P00207500 | 2024-05-03 2:46PM EDT | 207.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 40.63% |
| AXP240510P00210000 | 2024-05-06 12:35PM EDT | 210.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 35 | 351 | 36.72% |
| AXP240510P00212500 | 2024-05-03 2:19PM EDT | 212.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 33.01% |
| AXP240510P00215000 | 2024-05-06 12:33PM EDT | 215.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 126 | 291 | 30.27% |
| AXP240510P00217500 | 2024-05-06 12:19PM EDT | 217.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 338 | 369 | 27.93% |
| AXP240510P00220000 | 2024-05-06 11:15AM EDT | 220.00 | 0.06 | 0.05 | 0.09 | -0.09 | -60.00% | 226 | 543 | 25.59% |
| AXP240510P00222500 | 2024-05-06 12:27PM EDT | 222.50 | 0.15 | 0.11 | 0.13 | -0.13 | -46.43% | 220 | 114 | 22.66% |
| AXP240510P00225000 | 2024-05-06 12:59PM EDT | 225.00 | 0.23 | 0.21 | 0.24 | -0.28 | -54.90% | 64 | 914 | 20.75% |
| AXP240510P00227500 | 2024-05-06 12:21PM EDT | 227.50 | 0.65 | 0.46 | 0.49 | -0.34 | -34.34% | 136 | 217 | 19.29% |
| AXP240510P00230000 | 2024-05-06 12:43PM EDT | 230.00 | 1.08 | 0.99 | 1.06 | -0.79 | -42.25% | 254 | 599 | 18.73% |
| AXP240510P00232500 | 2024-05-06 12:41PM EDT | 232.50 | 2.08 | 2.00 | 2.04 | -0.91 | -30.43% | 173 | 392 | 18.09% |
| AXP240510P00235000 | 2024-05-06 11:16AM EDT | 235.00 | 3.75 | 3.40 | 3.65 | -1.15 | -23.47% | 17 | 232 | 18.87% |
| AXP240510P00237500 | 2024-05-03 3:19PM EDT | 237.50 | 4.50 | 5.45 | 5.70 | -2.07 | -31.51% | 2 | 274 | 20.48% |
| AXP240510P00240000 | 2024-05-02 11:25AM EDT | 240.00 | 6.95 | 7.25 | 8.10 | 0.00 | - | 2 | 40 | 24.71% |
| AXP240510P00242500 | 2024-05-01 10:08AM EDT | 242.50 | 9.60 | 9.80 | 10.95 | 0.00 | - | 2 | 43 | 35.84% |
| AXP240510P00245000 | 2024-05-03 2:53PM EDT | 245.00 | 13.65 | 11.65 | 13.90 | 0.00 | - | 1 | 0 | 48.12% |
| AXP240510P00247500 | 2024-04-23 1:55PM EDT | 247.50 | 9.50 | 14.70 | 16.45 | 0.00 | - | - | 2 | 54.54% |
| AXP240510P00250000 | 2024-04-24 2:22PM EDT | 250.00 | 10.82 | 16.10 | 19.40 | 0.00 | - | - | 0 | 66.55% |
