Deutsche Märkte geschlossen

American Express Company (AXP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
247,57+2,82 (+1,15%)
Ab 11:53AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AXP240726C002000002024-07-23 10:59AM EDT200.0047.4546.7049.15+4.23+9.79%18112.11%
AXP240726C002050002024-06-28 2:21PM EDT205.0026.7441.7044.150.00-12101.07%
AXP240726C002100002024-07-16 3:30PM EDT210.0039.0836.7039.100.00-3389.06%
AXP240726C002150002024-07-15 9:51AM EDT215.0027.7031.7034.050.00-1277.15%
AXP240726C002175002024-07-19 10:54AM EDT217.5021.7529.1031.950.00-4278.03%
AXP240726C002200002024-07-19 1:31PM EDT220.0020.9028.0529.100.00-203487.70%
AXP240726C002225002024-07-23 10:26AM EDT222.5025.1824.2527.60+5.07+25.21%252877.93%
AXP240726C002250002024-07-18 1:07PM EDT225.0026.3022.5524.150.00-42170.02%
AXP240726C002275002024-07-22 2:06PM EDT227.5016.3019.4522.500.00-2466.60%
AXP240726C002300002024-07-22 3:32PM EDT230.0014.8917.1019.200.00-295253.27%
AXP240726C002325002024-07-22 2:06PM EDT232.5011.4014.4016.750.00-21566.65%
AXP240726C002350002024-07-22 3:59PM EDT235.0012.9013.2014.20+2.60+25.24%38451.12%
AXP240726C002375002024-07-22 2:54PM EDT237.507.809.6012.200.00-248957.62%
AXP240726C002400002024-07-23 11:01AM EDT240.008.508.059.20+2.45+40.50%5643143.43%
AXP240726C002425002024-07-23 10:59AM EDT242.505.366.056.80+1.31+32.35%6453136.45%
AXP240726C002450002024-07-23 11:28AM EDT245.004.104.404.80+1.51+58.30%18764832.67%
AXP240726C002475002024-07-23 11:36AM EDT247.502.972.852.92+1.37+85.62%39325227.91%
AXP240726C002500002024-07-23 11:38AM EDT250.001.701.701.75+0.91+115.19%45496826.93%
AXP240726C002525002024-07-23 11:33AM EDT252.500.860.830.98+0.46+115.00%10931426.59%
AXP240726C002550002024-07-23 11:31AM EDT255.000.400.410.48+0.19+90.48%2042325.98%
AXP240726C002575002024-07-23 11:29AM EDT257.500.210.150.25+0.09+75.00%1534326.56%
AXP240726C002600002024-07-23 10:31AM EDT260.000.110.070.13+0.04+57.14%5570427.34%
AXP240726C002625002024-07-23 11:06AM EDT262.500.050.050.100.00-314030.18%
AXP240726C002650002024-07-23 9:57AM EDT265.000.030.030.06-0.02-40.00%121,18331.45%
AXP240726C002675002024-07-22 10:29AM EDT267.500.030.010.09-0.02-40.00%244037.31%
AXP240726C002700002024-07-23 10:13AM EDT270.000.040.020.11+0.01+33.33%118242.38%
AXP240726C002725002024-07-19 10:09AM EDT272.500.090.010.650.00-1856.20%
AXP240726C002750002024-07-23 9:57AM EDT275.000.010.010.03-0.02-66.67%311341.80%
AXP240726C002800002024-07-23 10:11AM EDT280.000.020.020.03+0.01+100.00%4681147.66%
AXP240726C002850002024-07-23 10:02AM EDT285.000.010.010.100.00-6005257.81%
AXP240726C002900002024-07-22 1:49PM EDT290.000.010.000.360.00-263375.59%
AXP240726C002950002024-07-22 10:50AM EDT295.000.010.000.750.00-105192.97%
AXP240726C003000002024-07-22 10:48AM EDT300.000.010.000.050.00-52658869.53%
AXP240726C003050002024-07-22 10:25AM EDT305.000.010.000.040.00-110772.66%
AXP240726C003100002024-07-19 11:00AM EDT310.000.010.000.020.00-1173.44%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AXP240726P001200002024-07-18 3:46PM EDT120.000.750.000.010.00-11212.50%
AXP240726P001250002024-07-17 10:00AM EDT125.000.220.000.010.00-11196.88%
AXP240726P001300002024-07-01 12:19PM EDT130.000.030.000.010.00-11187.50%
AXP240726P001450002024-07-10 12:23PM EDT145.000.010.001.270.00--6272.66%
AXP240726P001700002024-07-15 3:37PM EDT170.000.150.000.010.00-11112.50%
AXP240726P001750002024-06-24 10:13AM EDT175.000.250.001.270.00-10187.70%
AXP240726P001850002024-07-22 11:13AM EDT185.000.010.000.030.00-137798.44%
AXP240726P001900002024-07-19 11:00AM EDT190.000.010.000.750.00-1550135.74%
AXP240726P001950002024-07-22 11:13AM EDT195.000.010.000.750.00-118124.41%
AXP240726P002000002024-07-22 3:55PM EDT200.000.010.000.750.00-1460113.18%
AXP240726P002050002024-07-22 12:58PM EDT205.000.010.000.010.00-319159.38%
AXP240726P002100002024-07-23 10:46AM EDT210.000.010.010.020.00-745958.59%
AXP240726P002125002024-07-19 10:51AM EDT212.500.110.010.040.00-3357.81%
AXP240726P002150002024-07-23 11:33AM EDT215.000.020.010.04+0.01-821653.52%
AXP240726P002175002024-07-22 3:11PM EDT217.500.020.010.750.00-40444375.15%
AXP240726P002200002024-07-23 11:29AM EDT220.000.040.010.07+0.01+50.00%247852.15%
AXP240726P002225002024-07-23 10:44AM EDT222.500.030.020.050.00-113245.70%
AXP240726P002250002024-07-23 10:45AM EDT225.000.030.020.05-0.01-25.00%1693941.41%
AXP240726P002275002024-07-23 9:35AM EDT227.500.010.010.05-0.05-83.33%142637.31%
AXP240726P002300002024-07-23 11:33AM EDT230.000.060.030.08-0.05-62.50%7671935.55%
AXP240726P002325002024-07-23 11:31AM EDT232.500.050.010.10-0.10-66.67%395332.32%
AXP240726P002350002024-07-23 11:27AM EDT235.000.100.050.12-0.19-65.52%7377828.61%
AXP240726P002375002024-07-23 11:33AM EDT237.500.120.100.14-0.33-73.33%14631324.56%
AXP240726P002400002024-07-23 11:27AM EDT240.000.280.200.25-0.63-69.23%5152422.46%
AXP240726P002425002024-07-23 11:20AM EDT242.500.730.400.47-0.79-51.97%4437020.51%
AXP240726P002450002024-07-23 11:33AM EDT245.000.990.881.01-1.61-61.92%2913719.87%
AXP240726P002475002024-07-23 11:31AM EDT247.502.001.791.86-4.35-68.50%5411518.34%
AXP240726P002500002024-07-23 11:13AM EDT250.003.603.053.20-2.75-43.31%188516.55%
AXP240726P002525002024-07-23 10:51AM EDT252.505.654.554.95-2.40-29.81%221129.38%
AXP240726P002550002024-07-22 9:46AM EDT255.0013.886.607.600.00-114719.53%
AXP240726P002575002024-07-23 11:22AM EDT257.5010.048.709.55+0.64+6.81%120.00%
AXP240726P002600002024-07-23 11:22AM EDT260.0012.5411.2013.50-6.44-33.93%1247.34%
AXP240726P002625002024-07-19 10:06AM EDT262.5024.0513.5516.000.00-5153.17%
AXP240726P002650002024-07-18 12:35PM EDT265.0016.0015.2518.450.00-2057.93%
AXP240726P002700002024-07-18 3:27PM EDT270.0021.6521.1023.500.00-2069.48%