Deutsche Märkte schließen in 1 Stunde 51 Minute
DAX
18.100,20 +31,99 (+0,18%) Euro Stoxx 50
4.902,37 +21,95 (+0,45%) Dow Jones 30
38.862,50 +84,40 (+0,22%) Gold
2.331,20 +2,20 (+0,09%) EUR/USD
1,0737 +0,0001 (+0,01%) Bitcoin EUR
60.353,52 -535,54 (-0,88%)
American Express Company (AXP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:39AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621C00075000 | 2024-06-17 11:14AM EDT | 75.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AXP240621C00080000 | 2024-06-13 3:33PM EDT | 80.00 | 142.50 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| AXP240621C00085000 | 2024-03-15 3:36PM EDT | 85.00 | 133.75 | 131.90 | 134.95 | 0.00 | - | 4 | 6 | 0.00% |
| AXP240621C00090000 | 2023-01-11 11:03AM EDT | 90.00 | 69.10 | 92.65 | 94.75 | 0.00 | - | - | 4 | 0.00% |
| AXP240621C00095000 | 2023-06-12 10:08AM EDT | 95.00 | 82.00 | 85.15 | 85.90 | 0.00 | - | 5 | 3 | 0.00% |
| AXP240621C00100000 | 2023-11-22 11:58AM EDT | 100.00 | 66.74 | 86.25 | 87.15 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240621C00105000 | 2023-06-29 12:09PM EDT | 105.00 | 70.83 | 64.65 | 66.10 | 0.00 | - | 6 | 11 | 0.00% |
| AXP240621C00110000 | 2023-12-13 4:45PM EDT | 110.00 | 66.92 | 72.65 | 76.35 | 0.00 | - | 1 | 23 | 0.00% |
| AXP240621C00115000 | 2024-03-20 1:41PM EDT | 115.00 | 109.80 | 115.20 | 119.50 | 0.00 | - | 3 | 25 | 518.36% |
| AXP240621C00120000 | 2024-04-17 10:27AM EDT | 120.00 | 100.62 | 121.45 | 125.45 | 0.00 | - | 2 | 51 | 769.09% |
| AXP240621C00125000 | 2024-05-28 2:35PM EDT | 125.00 | 111.89 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| AXP240621C00130000 | 2024-06-10 12:28PM EDT | 130.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| AXP240621C00135000 | 2024-02-21 12:51PM EDT | 135.00 | 77.68 | 91.25 | 94.60 | 0.00 | - | 1 | 73 | 320.51% |
| AXP240621C00140000 | 2024-06-07 1:47PM EDT | 140.00 | 93.69 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| AXP240621C00145000 | 2024-06-07 3:58PM EDT | 145.00 | 88.23 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| AXP240621C00150000 | 2024-06-05 9:30AM EDT | 150.00 | 86.94 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.00% |
| AXP240621C00155000 | 2024-06-06 9:53AM EDT | 155.00 | 80.71 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 0.00% |
| AXP240621C00160000 | 2024-06-14 11:44AM EDT | 160.00 | 65.02 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| AXP240621C00165000 | 2024-06-17 11:05AM EDT | 165.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 30 | 655 | 0.00% |
| AXP240621C00170000 | 2024-06-11 11:35AM EDT | 170.00 | 56.82 | 0.00 | 0.00 | 0.00 | - | 5 | 1,055 | 0.00% |
| AXP240621C00175000 | 2024-06-17 11:14AM EDT | 175.00 | 50.33 | 0.00 | 0.00 | 0.00 | - | 13 | 2,249 | 0.00% |
| AXP240621C00180000 | 2024-06-17 11:40AM EDT | 180.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,933 | 0.00% |
| AXP240621C00185000 | 2024-06-14 3:07PM EDT | 185.00 | 40.08 | 0.00 | 0.00 | 0.00 | - | 261 | 565 | 0.00% |
| AXP240621C00190000 | 2024-06-14 1:58PM EDT | 190.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 30 | 1,554 | 0.00% |
| AXP240621C00195000 | 2024-06-17 1:44PM EDT | 195.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 4 | 2,000 | 0.00% |
| AXP240621C00200000 | 2024-06-17 3:42PM EDT | 200.00 | 28.42 | 0.00 | 0.00 | 0.00 | - | 18 | 996 | 0.00% |
| AXP240621C00205000 | 2024-05-31 9:30AM EDT | 205.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AXP240621C00210000 | 2024-06-17 2:52PM EDT | 210.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 25 | 2,238 | 0.00% |
| AXP240621C00215000 | 2024-06-14 11:31AM EDT | 215.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AXP240621C00217500 | 2024-06-17 2:48PM EDT | 217.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AXP240621C00220000 | 2024-06-17 3:46PM EDT | 220.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 29 | 754 | 0.00% |
| AXP240621C00222500 | 2024-06-17 3:51PM EDT | 222.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 94 | 221 | 0.00% |
| AXP240621C00225000 | 2024-06-17 3:59PM EDT | 225.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 224 | 344 | 0.00% |
| AXP240621C00227500 | 2024-06-17 3:58PM EDT | 227.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 307 | 396 | 0.00% |
| AXP240621C00230000 | 2024-06-17 3:59PM EDT | 230.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 625 | 2,309 | 1.56% |
| AXP240621C00232500 | 2024-06-17 3:59PM EDT | 232.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 138 | 479 | 6.25% |
| AXP240621C00235000 | 2024-06-17 3:55PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 140 | 1,432 | 6.25% |
| AXP240621C00237500 | 2024-06-17 3:50PM EDT | 237.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 49 | 357 | 12.50% |
| AXP240621C00240000 | 2024-06-17 3:41PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 249 | 2,837 | 12.50% |
| AXP240621C00242500 | 2024-06-17 2:37PM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 884 | 12.50% |
| AXP240621C00245000 | 2024-06-17 10:19AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,144 | 12.50% |
| AXP240621C00247500 | 2024-06-17 10:03AM EDT | 247.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| AXP240621C00250000 | 2024-06-17 1:32PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 1,801 | 25.00% |
| AXP240621C00252500 | 2024-06-13 9:35AM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 25.00% |
| AXP240621C00255000 | 2024-06-11 12:48PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 524 | 25.00% |
| AXP240621C00257500 | 2024-06-05 10:28AM EDT | 257.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 25.00% |
| AXP240621C00260000 | 2024-06-17 10:55AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 551 | 25.00% |
| AXP240621C00262500 | 2024-05-28 12:47PM EDT | 262.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AXP240621C00265000 | 2024-06-11 10:53AM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| AXP240621C00267500 | 2024-06-17 11:51AM EDT | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| AXP240621C00270000 | 2024-06-17 11:51AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 273 | 25.00% |
| AXP240621C00280000 | 2024-06-17 9:49AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| AXP240621C00285000 | 2024-06-11 12:28PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| AXP240621C00290000 | 2024-06-13 11:03AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 50.00% |
| AXP240621C00300000 | 2024-06-10 1:16PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 972 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621P00070000 | 2024-05-24 11:52AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 50.00% |
| AXP240621P00075000 | 2024-06-12 2:49PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 50.00% |
| AXP240621P00080000 | 2024-01-08 4:14PM EDT | 80.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 75 | 495.70% |
| AXP240621P00085000 | 2024-05-24 11:49AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,186 | 50.00% |
| AXP240621P00090000 | 2024-01-19 10:51AM EDT | 90.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 11 | 162 | 497.46% |
| AXP240621P00095000 | 2024-05-29 11:04AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| AXP240621P00100000 | 2024-05-21 11:22AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 350 | 50.00% |
| AXP240621P00105000 | 2024-04-23 12:28PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| AXP240621P00110000 | 2024-05-09 10:41AM EDT | 110.00 | 0.28 | 0.00 | 1.80 | 0.00 | - | 1 | 1,209 | 386.91% |
| AXP240621P00115000 | 2024-06-11 10:45AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 885 | 50.00% |
| AXP240621P00120000 | 2024-06-12 10:39AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,262 | 50.00% |
| AXP240621P00125000 | 2024-06-12 1:10PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,488 | 50.00% |
| AXP240621P00130000 | 2024-06-12 10:15AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,620 | 50.00% |
| AXP240621P00135000 | 2024-05-31 10:42AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 50.00% |
| AXP240621P00140000 | 2024-06-06 2:26PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,997 | 50.00% |
| AXP240621P00145000 | 2024-06-03 3:54PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,914 | 50.00% |
| AXP240621P00150000 | 2024-06-13 2:56PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,467 | 50.00% |
| AXP240621P00155000 | 2024-06-17 11:15AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 1,576 | 50.00% |
| AXP240621P00160000 | 2024-05-21 9:30AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,606 | 50.00% |
| AXP240621P00165000 | 2024-06-13 1:17PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,179 | 50.00% |
| AXP240621P00170000 | 2024-06-05 9:30AM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 764 | 50.00% |
| AXP240621P00175000 | 2024-05-30 10:31AM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,318 | 50.00% |
| AXP240621P00180000 | 2024-06-07 11:52AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,557 | 50.00% |
| AXP240621P00185000 | 2024-06-17 1:00PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 50.00% |
| AXP240621P00190000 | 2024-06-17 3:52PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 458 | 1,418 | 50.00% |
| AXP240621P00195000 | 2024-06-17 2:00PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 731 | 25.00% |
| AXP240621P00200000 | 2024-06-17 1:20PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 931 | 25.00% |
| AXP240621P00205000 | 2024-06-14 3:25PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 25.00% |
| AXP240621P00210000 | 2024-06-17 3:56PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 2,774 | 12.50% |
| AXP240621P00212500 | 2024-06-17 2:02PM EDT | 212.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 83 | 12.50% |
| AXP240621P00215000 | 2024-06-17 3:47PM EDT | 215.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 286 | 524 | 12.50% |
| AXP240621P00217500 | 2024-06-17 3:47PM EDT | 217.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 321 | 488 | 12.50% |
| AXP240621P00220000 | 2024-06-17 3:58PM EDT | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 426 | 2,129 | 6.25% |
| AXP240621P00222500 | 2024-06-17 3:56PM EDT | 222.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 98 | 677 | 6.25% |
| AXP240621P00225000 | 2024-06-17 3:57PM EDT | 225.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 199 | 819 | 3.13% |
| AXP240621P00227500 | 2024-06-17 3:58PM EDT | 227.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 53 | 360 | 0.78% |
| AXP240621P00230000 | 2024-06-17 3:59PM EDT | 230.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 260 | 2,473 | 0.00% |
| AXP240621P00232500 | 2024-06-17 3:52PM EDT | 232.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 446 | 0.00% |
| AXP240621P00235000 | 2024-06-17 3:45PM EDT | 235.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 256 | 0.00% |
| AXP240621P00237500 | 2024-06-14 2:35PM EDT | 237.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1,500 | 136 | 0.00% |
| AXP240621P00240000 | 2024-06-17 3:27PM EDT | 240.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1,000 | 930 | 0.00% |
| AXP240621P00242500 | 2024-06-14 2:31PM EDT | 242.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AXP240621P00245000 | 2024-06-17 11:02AM EDT | 245.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AXP240621P00247500 | 2024-06-17 3:27PM EDT | 247.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1,000 | 4 | 0.00% |
| AXP240621P00250000 | 2024-06-13 3:42PM EDT | 250.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240621P00260000 | 2024-04-25 3:18PM EDT | 260.00 | 22.05 | 20.35 | 22.40 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240621P00265000 | 2024-05-21 1:08PM EDT | 265.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240621P00320000 | 2024-04-24 3:16PM EDT | 320.00 | 81.17 | 79.70 | 83.50 | 0.00 | - | - | 0 | 0.00% |
