Deutsche Märkte öffnen in 7 Stunden 7 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.116,63 +748,55 (+1,38%) CMC Crypto 200
1.274,93 +4,19 (+0,33%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
American Express Company (AXP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00145000 | 2024-04-26 1:11PM EDT | 145.00 | 91.85 | 85.20 | 89.10 | 0.00 | - | 1 | 1 | 420.70% |
| AXP240503C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.38 | 65.20 | 69.10 | 0.00 | - | 1 | 1 | 323.83% |
| AXP240503C00200000 | 2024-05-01 9:35AM EDT | 200.00 | 34.67 | 30.05 | 34.70 | 0.00 | - | 1 | 0 | 189.94% |
| AXP240503C00202500 | 2024-04-26 9:58AM EDT | 202.50 | 33.82 | 27.70 | 31.20 | 0.00 | - | 10 | 10 | 148.93% |
| AXP240503C00205000 | 2024-05-02 3:57PM EDT | 205.00 | 27.19 | 25.25 | 29.15 | +2.64 | +10.75% | 12 | 23 | 152.78% |
| AXP240503C00207500 | 2024-04-17 3:19PM EDT | 207.50 | 14.15 | 22.90 | 26.50 | 0.00 | - | - | 3 | 138.09% |
| AXP240503C00210000 | 2024-05-02 3:57PM EDT | 210.00 | 22.19 | 20.25 | 24.10 | +1.83 | +8.99% | 12 | 19 | 130.42% |
| AXP240503C00212500 | 2024-05-02 12:28PM EDT | 212.50 | 20.52 | 17.95 | 21.65 | -3.31 | -13.89% | 8 | 30 | 121.14% |
| AXP240503C00215000 | 2024-05-02 11:06AM EDT | 215.00 | 17.74 | 16.40 | 19.05 | -4.15 | -18.96% | 24 | 191 | 64.45% |
| AXP240503C00217500 | 2024-05-01 11:12AM EDT | 217.50 | 15.27 | 13.40 | 16.55 | 0.00 | - | 15 | 42 | 97.31% |
| AXP240503C00220000 | 2024-05-02 3:21PM EDT | 220.00 | 12.73 | 11.55 | 13.05 | -5.50 | -30.17% | 4 | 134 | 61.13% |
| AXP240503C00222500 | 2024-05-01 1:09PM EDT | 222.50 | 9.41 | 8.55 | 11.70 | 0.00 | - | 1 | 40 | 78.22% |
| AXP240503C00225000 | 2024-05-02 3:56PM EDT | 225.00 | 7.57 | 6.90 | 8.60 | -0.66 | -8.02% | 21 | 250 | 54.83% |
| AXP240503C00227500 | 2024-05-02 11:10AM EDT | 227.50 | 5.98 | 4.85 | 6.00 | -0.05 | -0.83% | 6 | 58 | 41.55% |
| AXP240503C00230000 | 2024-05-02 2:09PM EDT | 230.00 | 2.80 | 2.69 | 3.20 | -0.60 | -17.65% | 11 | 467 | 24.29% |
| AXP240503C00232500 | 2024-05-02 3:44PM EDT | 232.50 | 1.18 | 1.32 | 1.44 | -0.14 | -10.61% | 279 | 140 | 20.97% |
| AXP240503C00235000 | 2024-05-02 2:47PM EDT | 235.00 | 0.39 | 0.42 | 0.50 | -0.11 | -22.00% | 270 | 447 | 20.46% |
| AXP240503C00237500 | 2024-05-02 3:53PM EDT | 237.50 | 0.11 | 0.11 | 0.15 | -0.04 | -26.67% | 141 | 582 | 21.24% |
| AXP240503C00240000 | 2024-05-02 2:29PM EDT | 240.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 99 | 1,236 | 23.83% |
| AXP240503C00242500 | 2024-05-02 2:31PM EDT | 242.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 137 | 526 | 28.13% |
| AXP240503C00245000 | 2024-05-02 2:50PM EDT | 245.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 36 | 395 | 36.13% |
| AXP240503C00247500 | 2024-05-01 2:06PM EDT | 247.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 61 | 1,695 | 41.80% |
| AXP240503C00250000 | 2024-05-01 12:41PM EDT | 250.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 2 | 340 | 51.95% |
| AXP240503C00252500 | 2024-04-30 3:14PM EDT | 252.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 6 | 404 | 83.59% |
| AXP240503C00255000 | 2024-04-29 1:28PM EDT | 255.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 120 | 62.31% |
| AXP240503C00257500 | 2024-04-26 3:26PM EDT | 257.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 33 | 32 | 97.85% |
| AXP240503C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 116 | 282 | 82.62% |
| AXP240503C00265000 | 2024-04-29 9:34AM EDT | 265.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 26 | 117.87% |
| AXP240503C00275000 | 2024-04-26 10:07AM EDT | 275.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 134.47% |
| AXP240503C00280000 | 2024-04-15 11:13AM EDT | 280.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 139.45% |
| AXP240503C00290000 | 2024-04-04 12:28PM EDT | 290.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 160.35% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00135000 | 2024-03-26 11:27AM EDT | 135.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 379.69% |
| AXP240503P00160000 | 2024-04-05 12:57PM EDT | 160.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 316.99% |
| AXP240503P00165000 | 2024-04-19 12:58PM EDT | 165.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 295.31% |
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 170.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 273.73% |
| AXP240503P00175000 | 2024-04-18 3:08PM EDT | 175.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 2 | 16 | 253.22% |
| AXP240503P00180000 | 2024-04-26 9:51AM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 232.72% |
| AXP240503P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 39 | 212.70% |
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 190.00 | 0.37 | 0.00 | 2.13 | 0.00 | - | 2 | 42 | 192.87% |
| AXP240503P00192500 | 2024-04-29 11:34AM EDT | 192.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 492 | 492 | 90.63% |
| AXP240503P00195000 | 2024-05-01 12:51PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 323 | 84.38% |
| AXP240503P00197500 | 2024-04-26 3:13PM EDT | 197.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 168 | 144.63% |
| AXP240503P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 15 | 2,039 | 135.64% |
| AXP240503P00202500 | 2024-04-29 1:02PM EDT | 202.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 232 | 608 | 126.76% |
| AXP240503P00205000 | 2024-04-30 10:40AM EDT | 205.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 396 | 85.35% |
| AXP240503P00207500 | 2024-05-02 10:33AM EDT | 207.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 12 | 268 | 57.03% |
| AXP240503P00210000 | 2024-05-02 10:29AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 535 | 51.56% |
| AXP240503P00212500 | 2024-04-30 10:06AM EDT | 212.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 84 | 91.11% |
| AXP240503P00215000 | 2024-05-02 10:43AM EDT | 215.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 683 | 46.48% |
| AXP240503P00217500 | 2024-05-02 3:13PM EDT | 217.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 171 | 41.99% |
| AXP240503P00220000 | 2024-05-02 12:34PM EDT | 220.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 6 | 275 | 38.09% |
| AXP240503P00222500 | 2024-05-02 10:35AM EDT | 222.50 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 51 | 445 | 33.01% |
| AXP240503P00225000 | 2024-05-02 3:13PM EDT | 225.00 | 0.07 | 0.07 | 0.11 | -0.06 | -46.15% | 17 | 950 | 27.74% |
| AXP240503P00227500 | 2024-05-02 3:46PM EDT | 227.50 | 0.19 | 0.14 | 0.22 | -0.26 | -57.78% | 135 | 872 | 24.02% |
| AXP240503P00230000 | 2024-05-02 3:57PM EDT | 230.00 | 0.55 | 0.44 | 0.52 | -0.12 | -17.91% | 209 | 664 | 21.05% |
| AXP240503P00232500 | 2024-05-02 3:39PM EDT | 232.50 | 1.41 | 1.23 | 1.39 | -0.84 | -37.33% | 266 | 797 | 20.24% |
| AXP240503P00235000 | 2024-05-02 3:29PM EDT | 235.00 | 2.89 | 2.70 | 3.15 | -0.03 | -1.03% | 26 | 835 | 23.15% |
| AXP240503P00237500 | 2024-05-02 3:57PM EDT | 237.50 | 5.38 | 4.80 | 5.55 | -0.60 | -10.03% | 72 | 1,165 | 31.79% |
| AXP240503P00240000 | 2024-05-02 11:25AM EDT | 240.00 | 6.43 | 6.20 | 8.90 | -0.21 | -3.16% | 5 | 277 | 58.86% |
| AXP240503P00242500 | 2024-04-30 2:50PM EDT | 242.50 | 7.50 | 9.35 | 12.20 | 0.00 | - | 77 | 59 | 55.52% |
| AXP240503P00245000 | 2024-04-29 3:44PM EDT | 245.00 | 6.91 | 11.50 | 14.05 | 0.00 | - | 1 | 2 | 81.88% |
| AXP240503P00247500 | 2024-04-26 11:05AM EDT | 247.50 | 12.00 | 13.45 | 17.15 | 0.00 | - | 1 | 0 | 56.64% |
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 250.00 | 14.00 | 15.90 | 19.45 | 0.00 | - | - | 0 | 56.84% |
| AXP240503P00252500 | 2024-04-24 11:56AM EDT | 252.50 | 13.65 | 18.40 | 22.15 | 0.00 | - | - | 0 | 68.95% |
| AXP240503P00255000 | 2024-04-01 3:55PM EDT | 255.00 | 28.09 | 21.80 | 24.80 | 0.00 | - | - | 0 | 96.39% |
| AXP240503P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.43 | 25.85 | 29.75 | 0.00 | - | - | 0 | 89.06% |
