Deutsche Märkte schließen in 1 Stunde 1 Minute
DAX
18.648,31 -126,40 (-0,67%) Euro Stoxx 50
5.018,25 -40,95 (-0,81%) Dow Jones 30
38.928,83 -140,76 (-0,36%) Gold
2.351,80 +17,30 (+0,74%) EUR/USD
1,0871 +0,0011 (+0,10%) Bitcoin EUR
62.650,51 -853,66 (-1,34%)
American Express Company (AXP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:29AM EDT. Markt geöffnet.
Strike:240.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531C00240000 | 2024-05-28 10:06AM EDT | 2024-05-31 | 0.66 | 0.68 | 0.74 | -0.60 | -47.62% | 211 | 547 | 18.48% |
| AXP240607C00240000 | 2024-05-28 10:12AM EDT | 2024-06-07 | 1.91 | 1.90 | 1.97 | -0.72 | -27.38% | 6 | 173 | 19.48% |
| AXP240614C00240000 | 2024-05-28 10:13AM EDT | 2024-06-14 | 3.03 | 2.85 | 3.05 | -0.82 | -21.30% | 2 | 80 | 20.59% |
| AXP240621C00240000 | 2024-05-28 10:00AM EDT | 2024-06-21 | 3.70 | 3.65 | 3.80 | -0.75 | -16.85% | 4 | 2,625 | 20.57% |
| AXP240628C00240000 | 2024-05-24 3:23PM EDT | 2024-06-28 | 5.30 | 4.35 | 4.55 | 0.00 | - | 35 | 58 | 20.91% |
| AXP240719C00240000 | 2024-05-28 10:09AM EDT | 2024-07-19 | 7.00 | 7.00 | 7.10 | -0.90 | -11.39% | 40 | 1,859 | 23.38% |
| AXP240920C00240000 | 2024-05-28 10:03AM EDT | 2024-09-20 | 12.05 | 12.00 | 12.20 | -0.88 | -6.81% | 10 | 1,070 | 25.38% |
| AXP241018C00240000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 14.50 | 14.20 | 14.40 | 0.00 | - | 3 | 138 | 26.48% |
| AXP241115C00240000 | 2024-05-24 11:38AM EDT | 2024-11-15 | 18.70 | 16.45 | 17.00 | 0.00 | - | 4 | 246 | 28.23% |
| AXP241220C00240000 | 2024-05-24 3:04PM EDT | 2024-12-20 | 20.00 | 18.55 | 18.85 | 0.00 | - | 4 | 218 | 28.33% |
| AXP250117C00240000 | 2024-05-24 2:53PM EDT | 2025-01-17 | 21.25 | 19.80 | 20.75 | 0.00 | - | 10 | 1,457 | 29.10% |
| AXP250321C00240000 | 2024-05-15 9:31AM EDT | 2025-03-21 | 28.00 | 23.25 | 24.00 | 0.00 | - | 10 | 90 | 29.65% |
| AXP250620C00240000 | 2024-05-24 2:30PM EDT | 2025-06-20 | 29.90 | 27.90 | 28.85 | 0.00 | - | 8 | 430 | 30.94% |
| AXP260116C00240000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 37.65 | 36.35 | 37.30 | -0.90 | -2.33% | 1 | 7,898 | 31.98% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531P00240000 | 2024-05-28 9:38AM EDT | 2024-05-31 | 3.50 | 3.55 | 3.90 | +0.70 | +25.00% | 2 | 1,454 | 21.46% |
| AXP240607P00240000 | 2024-05-28 10:10AM EDT | 2024-06-07 | 4.75 | 4.65 | 4.80 | +0.85 | +21.79% | 10 | 320 | 18.96% |
| AXP240614P00240000 | 2024-05-24 2:05PM EDT | 2024-06-14 | 4.35 | 5.40 | 5.65 | 0.00 | - | 255 | 511 | 19.07% |
| AXP240621P00240000 | 2024-05-28 9:49AM EDT | 2024-06-21 | 5.65 | 5.90 | 6.10 | +0.47 | +9.07% | 8 | 2,610 | 18.06% |
| AXP240628P00240000 | 2024-05-24 12:37PM EDT | 2024-06-28 | 5.48 | 6.35 | 6.60 | 0.00 | - | 14 | 30 | 17.79% |
| AXP240719P00240000 | 2024-05-28 10:12AM EDT | 2024-07-19 | 8.90 | 8.80 | 9.00 | +0.80 | +9.88% | 35 | 1,919 | 20.57% |
| AXP240920P00240000 | 2024-05-24 3:44PM EDT | 2024-09-20 | 11.49 | 12.00 | 12.25 | 0.00 | - | 10 | 882 | 20.02% |
| AXP241018P00240000 | 2024-05-28 10:14AM EDT | 2024-10-18 | 13.75 | 13.65 | 13.75 | +0.65 | +4.96% | 6 | 365 | 20.50% |
| AXP241115P00240000 | 2024-05-23 2:43PM EDT | 2024-11-15 | 15.86 | 15.10 | 15.35 | 0.00 | - | 30 | 136 | 21.22% |
| AXP241220P00240000 | 2024-05-24 10:58AM EDT | 2024-12-20 | 15.40 | 16.15 | 16.45 | 0.00 | - | 1 | 81 | 20.89% |
| AXP250117P00240000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 16.55 | 17.05 | 17.35 | 0.00 | - | 11 | 566 | 20.80% |
| AXP250321P00240000 | 2024-05-20 1:49PM EDT | 2025-03-21 | 16.85 | 18.75 | 19.70 | 0.00 | - | 169 | 218 | 21.22% |
| AXP250620P00240000 | 2024-05-24 3:15PM EDT | 2025-06-20 | 21.15 | 21.60 | 22.05 | 0.00 | - | 2 | 47 | 20.98% |
| AXP260116P00240000 | 2024-05-23 1:23PM EDT | 2026-01-16 | 26.26 | 25.95 | 26.90 | 0.00 | - | 10 | 50 | 20.93% |
