Deutsche Märkte geschlossen

American Express Company (AXP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
224,82+2,63 (+1,18%)
Börsenschluss: 04:00PM EDT
225,00 +0,18 (+0,08%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AXP240621C000750002024-06-13 3:33PM EDT75.00147.51147.75151.700.00-1012529.10%
AXP240621C000800002024-06-13 3:33PM EDT80.00142.50142.75146.800.00-1020506.06%
AXP240621C000850002024-03-15 3:36PM EDT85.00133.75131.90134.950.00-460.00%
AXP240621C000900002023-01-11 11:03AM EDT90.0069.1092.6594.750.00--40.00%
AXP240621C000950002023-06-12 10:08AM EDT95.0082.0085.1585.900.00-530.00%
AXP240621C001000002023-11-22 11:58AM EDT100.0066.7486.2587.150.00-120.00%
AXP240621C001050002023-06-29 12:09PM EDT105.0070.8364.6566.100.00-6110.00%
AXP240621C001100002023-12-13 4:45PM EDT110.0066.9272.6576.350.00-1230.00%
AXP240621C001150002024-03-20 1:41PM EDT115.00109.80115.20119.500.00-325498.19%
AXP240621C001200002024-04-17 10:27AM EDT120.00100.62121.45125.450.00-251678.22%
AXP240621C001250002024-05-28 2:35PM EDT125.00111.8997.80101.750.00-165306.45%
AXP240621C001300002024-06-10 12:28PM EDT130.00103.5092.8096.750.00-1132289.11%
AXP240621C001350002024-02-21 12:51PM EDT135.0077.6891.2594.600.00-173306.88%
AXP240621C001400002024-06-07 1:47PM EDT140.0093.6982.8086.850.00-10142115.63%
AXP240621C001450002024-06-07 3:58PM EDT145.0088.2377.8081.900.00-163126.56%
AXP240621C001500002024-06-05 9:30AM EDT150.0086.9472.8076.800.00-3112226.81%
AXP240621C001550002024-06-06 9:53AM EDT155.0080.7167.9571.000.00-3263187.70%
AXP240621C001600002024-06-14 11:44AM EDT160.0065.0263.0065.80-12.48-16.10%1275167.48%
AXP240621C001650002024-06-12 3:18PM EDT165.0059.7057.8561.750.00-1667182.03%
AXP240621C001700002024-06-11 11:35AM EDT170.0056.8253.5555.800.00-51,055142.68%
AXP240621C001750002024-06-14 9:45AM EDT175.0046.9748.5051.80-0.44-0.93%12,249105.18%
AXP240621C001800002024-06-13 2:27PM EDT180.0044.9842.9045.85+2.17+5.07%51,933120.12%
AXP240621C001850002024-06-14 3:07PM EDT185.0040.0838.8041.15-1.55-3.72%26157275.00%
AXP240621C001900002024-06-14 1:50PM EDT190.0034.4032.8535.85+1.90+5.85%301,56496.68%
AXP240621C001950002024-06-14 3:18PM EDT195.0029.7428.8031.20-0.16-0.54%102,00758.79%
AXP240621C002000002024-06-14 1:00PM EDT200.0025.7223.8526.15+2.65+11.49%799979.20%
AXP240621C002050002024-05-31 9:30AM EDT205.0033.9018.5021.200.00-3367.80%
AXP240621C002100002024-06-13 3:30PM EDT210.0013.0013.9516.300.00-962,24256.71%
AXP240621C002150002024-06-13 3:28PM EDT215.0010.508.8010.85+2.30+28.05%11337.82%
AXP240621C002175002024-06-13 3:29PM EDT217.506.256.759.150.00-51440.60%
AXP240621C002200002024-06-14 3:53PM EDT220.005.384.656.85+1.03+23.68%3576035.03%
AXP240621C002225002024-06-14 3:59PM EDT222.503.853.753.95+1.24+47.51%61252822.97%
AXP240621C002250002024-06-14 3:59PM EDT225.002.332.272.45+0.74+46.54%31729822.07%
AXP240621C002275002024-06-14 3:59PM EDT227.501.231.251.34+0.36+41.38%13930921.18%
AXP240621C002300002024-06-14 3:59PM EDT230.000.700.570.75+0.30+75.00%2812,39321.88%
AXP240621C002325002024-06-14 3:16PM EDT232.500.340.310.40+0.09+36.00%23427522.53%
AXP240621C002350002024-06-14 3:30PM EDT235.000.190.160.23+0.05+35.71%3731,17023.83%
AXP240621C002375002024-06-14 1:39PM EDT237.500.110.080.13+0.02+22.22%2033824.95%
AXP240621C002400002024-06-14 3:45PM EDT240.000.080.060.10+0.01+14.29%1802,86727.44%
AXP240621C002425002024-06-14 12:48PM EDT242.500.060.040.07+0.01+20.00%1989929.20%
AXP240621C002450002024-06-14 1:06PM EDT245.000.040.020.06-0.01-20.00%171,14531.84%
AXP240621C002475002024-06-12 10:23AM EDT247.500.030.020.06-0.03-50.00%112434.96%
AXP240621C002500002024-06-14 11:48AM EDT250.000.050.030.15-0.03-37.50%181,79543.75%
AXP240621C002525002024-06-13 9:35AM EDT252.500.030.001.290.00-133962.89%
AXP240621C002550002024-06-11 12:48PM EDT255.000.030.030.400.00-2552453.52%
AXP240621C002575002024-06-05 10:28AM EDT257.500.140.001.290.00-130570.75%
AXP240621C002600002024-06-14 1:04PM EDT260.000.070.001.20+0.03+75.00%1654673.39%
AXP240621C002625002024-05-28 12:47PM EDT262.500.190.001.280.00-1278.13%
AXP240621C002650002024-06-11 10:53AM EDT265.000.040.000.410.00-51666.02%
AXP240621C002675002024-05-22 12:48PM EDT267.500.200.002.140.00--695.85%
AXP240621C002700002024-06-10 9:41AM EDT270.000.030.000.200.00-1024364.84%
AXP240621C002800002024-06-05 10:53AM EDT280.000.320.001.270.00-1157102.10%
AXP240621C002850002024-06-11 12:28PM EDT285.000.030.001.270.00--16108.50%
AXP240621C002900002024-06-13 11:03AM EDT290.000.010.001.270.00-644114.70%
AXP240621C003000002024-06-10 1:16PM EDT300.000.010.000.200.00-297295.70%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AXP240621P000700002024-05-24 11:52AM EDT70.000.010.000.220.00-591362.50%
AXP240621P000750002024-06-12 2:49PM EDT75.000.010.000.020.00-1279271.88%
AXP240621P000800002024-01-08 4:14PM EDT80.000.100.001.100.00-275400.39%
AXP240621P000850002024-05-24 11:49AM EDT85.000.010.000.040.00-71,186256.25%
AXP240621P000900002024-01-19 10:51AM EDT90.000.090.002.150.00-11162401.37%
AXP240621P000950002024-05-29 11:04AM EDT95.000.020.000.020.00-226215.63%
AXP240621P001000002024-05-21 11:22AM EDT100.000.010.000.010.00-50350193.75%
AXP240621P001050002024-04-23 12:28PM EDT105.000.030.000.000.00-35350.00%
AXP240621P001100002024-05-09 10:41AM EDT110.000.280.001.800.00-11,209311.13%
AXP240621P001150002024-06-11 10:45AM EDT115.000.010.000.030.00-1885175.00%
AXP240621P001200002024-06-12 10:39AM EDT120.000.010.000.010.00-11,262150.00%
AXP240621P001250002024-06-12 1:10PM EDT125.000.010.000.010.00-21,488140.63%
AXP240621P001300002024-06-12 10:15AM EDT130.000.100.000.010.00-11,620131.25%
AXP240621P001350002024-05-31 10:42AM EDT135.000.020.000.020.00-2532131.25%
AXP240621P001400002024-06-06 2:26PM EDT140.000.010.000.100.00-31,997142.97%
AXP240621P001450002024-06-03 3:54PM EDT145.000.010.002.130.00-101,914210.69%
AXP240621P001500002024-06-13 2:56PM EDT150.000.010.000.560.00-12,467155.08%
AXP240621P001550002024-05-29 9:30AM EDT155.000.040.000.740.00-11,589150.59%
AXP240621P001600002024-05-21 9:30AM EDT160.000.040.000.740.00-21,606139.36%
AXP240621P001650002024-06-13 1:17PM EDT165.000.010.000.010.00-11,17978.13%
AXP240621P001700002024-06-05 9:30AM EDT170.000.140.000.740.00-3764117.77%
AXP240621P001750002024-05-30 10:31AM EDT175.000.120.000.030.00-51,31870.31%
AXP240621P001800002024-06-07 11:52AM EDT180.000.020.000.070.00-31,55769.14%
AXP240621P001850002024-06-14 11:20AM EDT185.000.050.001.19+0.04+400.00%267995.65%
AXP240621P001900002024-06-14 1:45PM EDT190.000.030.010.08-0.01-25.00%81,14655.47%
AXP240621P001950002024-06-14 3:03PM EDT195.000.030.010.45-0.02-40.00%3470161.33%
AXP240621P002000002024-06-14 3:08PM EDT200.000.050.040.07-0.02-28.57%493242.97%
AXP240621P002050002024-06-14 3:25PM EDT205.000.090.060.10-0.04-30.77%424337.01%
AXP240621P002100002024-06-14 3:47PM EDT210.000.130.100.15-0.09-40.91%752,77130.96%
AXP240621P002125002024-06-14 1:39PM EDT212.500.170.100.19-0.24-58.54%99227.83%
AXP240621P002150002024-06-14 3:13PM EDT215.000.260.220.27-0.23-46.94%1153925.20%
AXP240621P002175002024-06-14 3:49PM EDT217.500.410.180.46-0.53-56.38%3753923.54%
AXP240621P002200002024-06-14 3:54PM EDT220.000.830.670.77-0.67-44.67%4911,80321.68%
AXP240621P002225002024-06-14 3:46PM EDT222.501.491.261.35-1.06-41.57%13259220.36%
AXP240621P002250002024-06-14 3:59PM EDT225.002.302.242.35-1.51-39.63%12778119.63%
AXP240621P002275002024-06-14 3:57PM EDT227.504.053.703.90-1.35-25.00%4136120.04%
AXP240621P002300002024-06-14 3:52PM EDT230.005.653.706.85-2.60-31.52%312,50931.79%
AXP240621P002325002024-06-13 2:18PM EDT232.507.876.958.40-1.93-19.69%1044227.32%
AXP240621P002350002024-06-14 9:58AM EDT235.0010.339.1511.65-2.27-18.02%426742.48%
AXP240621P002375002024-06-14 2:35PM EDT237.5013.1011.1014.20-1.30-9.03%1,50026948.88%
AXP240621P002400002024-06-14 2:39PM EDT240.0015.7513.3016.45-1.26-7.41%1,57698351.05%
AXP240621P002425002024-06-14 2:31PM EDT242.5019.6516.1019.85-0.65-3.20%12568.07%
AXP240621P002450002024-06-13 9:55AM EDT245.0023.2519.3522.35-0.20-0.85%4050.88%
AXP240621P002475002024-06-13 3:42PM EDT247.5025.1221.1024.000.00-2466.72%
AXP240621P002500002024-06-13 3:42PM EDT250.0027.6423.1527.350.00-2083.81%
AXP240621P002600002024-04-25 3:18PM EDT260.0022.0520.3522.400.00-400.00%
AXP240621P002650002024-05-21 1:08PM EDT265.0022.5038.3542.200.00--058.79%
AXP240621P003200002024-04-24 3:16PM EDT320.0081.1779.7083.500.00--00.00%