Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.740,41 +1.149,78 (+1,87%)
American Express Company (AXP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240802C00165000 | 2024-07-16 3:08PM EDT | 165.00 | 85.15 | 79.10 | 82.45 | 0.00 | - | 1 | 1 | 192.04% |
| AXP240802C00205000 | 2024-06-26 10:20AM EDT | 205.00 | 26.54 | 38.00 | 40.60 | 0.00 | - | 4 | 4 | 0.00% |
| AXP240802C00220000 | 2024-07-23 3:58PM EDT | 220.00 | 27.36 | 24.75 | 27.60 | 0.00 | - | 6 | 11 | 74.41% |
| AXP240802C00222500 | 2024-07-23 10:26AM EDT | 222.50 | 25.58 | 22.30 | 25.10 | 0.00 | - | - | 26 | 69.09% |
| AXP240802C00225000 | 2024-07-18 1:07PM EDT | 225.00 | 26.69 | 19.10 | 22.65 | 0.00 | - | 2 | 7 | 64.38% |
| AXP240802C00230000 | 2024-07-26 12:40PM EDT | 230.00 | 16.60 | 15.25 | 17.70 | +4.87 | +41.52% | 2 | 27 | 54.03% |
| AXP240802C00232500 | 2024-07-25 3:15PM EDT | 232.50 | 10.65 | 13.20 | 15.25 | 0.00 | - | 1 | 2 | 48.95% |
| AXP240802C00235000 | 2024-07-26 1:06PM EDT | 235.00 | 10.85 | 11.05 | 12.40 | +3.50 | +47.62% | 42 | 64 | 39.56% |
| AXP240802C00237500 | 2024-07-26 12:55PM EDT | 237.50 | 9.70 | 9.05 | 10.50 | +3.67 | +60.86% | 6 | 21 | 39.53% |
| AXP240802C00240000 | 2024-07-26 3:23PM EDT | 240.00 | 6.95 | 7.00 | 7.55 | +3.14 | +82.41% | 44 | 79 | 29.22% |
| AXP240802C00242500 | 2024-07-26 3:41PM EDT | 242.50 | 5.03 | 5.20 | 5.45 | +2.12 | +72.85% | 37 | 39 | 25.92% |
| AXP240802C00245000 | 2024-07-26 3:57PM EDT | 245.00 | 3.43 | 3.65 | 3.85 | +1.60 | +87.43% | 206 | 278 | 24.98% |
| AXP240802C00247500 | 2024-07-26 3:59PM EDT | 247.50 | 2.40 | 2.35 | 2.63 | +1.18 | +96.72% | 211 | 307 | 24.76% |
| AXP240802C00250000 | 2024-07-26 3:59PM EDT | 250.00 | 1.53 | 1.47 | 1.58 | +0.86 | +128.36% | 419 | 543 | 23.56% |
| AXP240802C00252500 | 2024-07-26 3:31PM EDT | 252.50 | 0.84 | 0.83 | 1.06 | +0.40 | +90.91% | 92 | 392 | 24.61% |
| AXP240802C00255000 | 2024-07-26 3:27PM EDT | 255.00 | 0.60 | 0.46 | 0.64 | +0.37 | +160.87% | 46 | 352 | 24.81% |
| AXP240802C00257500 | 2024-07-26 3:49PM EDT | 257.50 | 0.29 | 0.27 | 0.36 | +0.12 | +70.59% | 16 | 114 | 24.83% |
| AXP240802C00260000 | 2024-07-26 3:48PM EDT | 260.00 | 0.18 | 0.11 | 0.28 | +0.04 | +28.57% | 298 | 168 | 26.95% |
| AXP240802C00262500 | 2024-07-26 3:48PM EDT | 262.50 | 0.05 | 0.06 | 0.17 | -0.13 | -72.22% | 1 | 36 | 27.49% |
| AXP240802C00265000 | 2024-07-26 10:54AM EDT | 265.00 | 0.10 | 0.03 | 0.20 | +0.08 | +400.00% | 2 | 70 | 31.64% |
| AXP240802C00267500 | 2024-07-23 12:51PM EDT | 267.50 | 0.09 | 0.03 | 0.18 | +0.02 | +28.57% | 1 | 1 | 34.08% |
| AXP240802C00270000 | 2024-07-26 12:55PM EDT | 270.00 | 0.07 | 0.02 | 0.16 | +0.02 | +40.00% | 102 | 27 | 36.33% |
| AXP240802C00272500 | 2024-07-26 3:15PM EDT | 272.50 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 9 | 39 | 35.16% |
| AXP240802C00275000 | 2024-07-22 12:27PM EDT | 275.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 7 | 41.70% |
| AXP240802C00280000 | 2024-07-24 2:24PM EDT | 280.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 5 | 56 | 44.34% |
| AXP240802C00285000 | 2024-07-25 9:41AM EDT | 285.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 4 | 48.63% |
| AXP240802C00290000 | 2024-07-18 11:18AM EDT | 290.00 | 0.45 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 67.24% |
| AXP240802C00295000 | 2024-07-18 10:18AM EDT | 295.00 | 0.35 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 63.18% |
| AXP240802C00300000 | 2024-07-18 12:16PM EDT | 300.00 | 0.12 | 0.00 | 1.76 | 0.00 | - | 12 | 12 | 91.99% |
| AXP240802C00305000 | 2024-07-26 2:57PM EDT | 305.00 | 0.01 | 0.00 | 0.70 | -0.11 | -91.67% | 1 | 2 | 82.13% |
| AXP240802C00310000 | 2024-07-15 2:42PM EDT | 310.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 27 | 27 | 96.92% |
| AXP240802C00315000 | 2024-07-26 2:56PM EDT | 315.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 59 | 7 | 102.15% |
| AXP240802C00320000 | 2024-07-26 12:52PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 20 | 66.41% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240802P00175000 | 2024-07-22 2:22PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 21 | 78.13% |
| AXP240802P00180000 | 2024-07-25 9:36AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 71.88% |
| AXP240802P00185000 | 2024-06-25 9:37AM EDT | 185.00 | 0.29 | 0.01 | 0.30 | 0.00 | - | - | 2 | 95.31% |
| AXP240802P00195000 | 2024-07-26 2:41PM EDT | 195.00 | 0.01 | 0.00 | 1.26 | -0.17 | -94.44% | 10 | 12 | 101.37% |
| AXP240802P00200000 | 2024-07-17 12:57PM EDT | 200.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 2 | 84 | 67.58% |
| AXP240802P00205000 | 2024-07-26 9:57AM EDT | 205.00 | 0.04 | 0.01 | 0.12 | -0.02 | -33.33% | 5 | 65 | 57.03% |
| AXP240802P00210000 | 2024-07-26 10:49AM EDT | 210.00 | 0.05 | 0.00 | 0.16 | -0.02 | -28.57% | 15 | 116 | 51.76% |
| AXP240802P00215000 | 2024-07-26 12:08PM EDT | 215.00 | 0.16 | 0.02 | 0.15 | +0.07 | +77.78% | 2 | 38 | 49.51% |
| AXP240802P00217500 | 2024-07-25 12:04PM EDT | 217.50 | 0.10 | 0.03 | 0.16 | 0.00 | - | - | - | 46.39% |
| AXP240802P00220000 | 2024-07-26 1:29PM EDT | 220.00 | 0.06 | 0.03 | 0.15 | -0.09 | -60.00% | 8 | 73 | 42.29% |
| AXP240802P00222500 | 2024-07-25 12:53PM EDT | 222.50 | 0.09 | 0.04 | 0.11 | -0.05 | -35.71% | 21 | 21 | 36.72% |
| AXP240802P00225000 | 2024-07-26 1:52PM EDT | 225.00 | 0.11 | 0.05 | 0.11 | -0.16 | -59.26% | 10 | 61 | 33.20% |
| AXP240802P00227500 | 2024-07-25 3:48PM EDT | 227.50 | 0.16 | 0.06 | 0.24 | -0.20 | -55.56% | 1 | 66 | 34.33% |
| AXP240802P00230000 | 2024-07-26 1:24PM EDT | 230.00 | 0.17 | 0.09 | 0.20 | -0.45 | -72.58% | 67 | 193 | 29.30% |
| AXP240802P00232500 | 2024-07-26 1:33PM EDT | 232.50 | 0.31 | 0.15 | 0.27 | -0.33 | -51.56% | 101 | 34 | 27.15% |
| AXP240802P00235000 | 2024-07-26 3:31PM EDT | 235.00 | 0.39 | 0.25 | 0.40 | -0.80 | -67.23% | 65 | 220 | 25.49% |
| AXP240802P00237500 | 2024-07-26 3:56PM EDT | 237.50 | 0.71 | 0.56 | 0.76 | -1.55 | -68.58% | 121 | 226 | 25.81% |
| AXP240802P00240000 | 2024-07-26 3:18PM EDT | 240.00 | 1.22 | 0.83 | 1.06 | -1.83 | -60.00% | 72 | 270 | 23.63% |
| AXP240802P00242500 | 2024-07-26 3:59PM EDT | 242.50 | 1.69 | 1.53 | 1.68 | -2.37 | -58.37% | 219 | 197 | 22.85% |
| AXP240802P00245000 | 2024-07-26 3:40PM EDT | 245.00 | 2.74 | 2.46 | 2.61 | -3.01 | -52.35% | 80 | 203 | 22.38% |
| AXP240802P00247500 | 2024-07-26 3:39PM EDT | 247.50 | 4.12 | 3.65 | 3.85 | -1.08 | -20.77% | 66 | 109 | 21.84% |
| AXP240802P00250000 | 2024-07-25 2:54PM EDT | 250.00 | 5.75 | 5.10 | 5.55 | -4.25 | -42.50% | 1 | 48 | 22.39% |
| AXP240802P00252500 | 2024-07-26 12:24PM EDT | 252.50 | 7.70 | 6.50 | 7.60 | +1.80 | +30.51% | 2 | 60 | 23.93% |
| AXP240802P00255000 | 2024-07-25 3:37PM EDT | 255.00 | 14.22 | 9.10 | 9.85 | 0.00 | - | 1 | 2 | 26.05% |
| AXP240802P00257500 | 2024-07-23 11:04AM EDT | 257.50 | 10.70 | 11.15 | 12.75 | 0.00 | - | 5 | 0 | 35.30% |
| AXP240802P00260000 | 2024-07-19 10:49AM EDT | 260.00 | 21.20 | 12.95 | 15.70 | 0.00 | - | 1 | 0 | 44.95% |
