Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.933,90 -507,01 (-0,88%)
American Express Company (AXP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719C00100000 | 2024-04-02 9:31AM EDT | 100.00 | 127.15 | 132.15 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240719C00110000 | 2024-04-02 9:40AM EDT | 110.00 | 116.68 | 122.25 | 126.30 | 0.00 | - | 1 | 1 | 215.92% |
| AXP240719C00130000 | 2023-12-11 11:36AM EDT | 130.00 | 43.60 | 54.40 | 57.65 | 0.00 | - | - | 1 | 0.00% |
| AXP240719C00150000 | 2024-06-21 2:58PM EDT | 150.00 | 79.95 | 79.45 | 83.85 | 0.00 | - | 1 | 4 | 76.17% |
| AXP240719C00155000 | 2024-06-12 10:00AM EDT | 155.00 | 73.30 | 74.45 | 78.85 | 0.00 | - | 1 | 8 | 70.90% |
| AXP240719C00160000 | 2024-06-06 2:14PM EDT | 160.00 | 73.80 | 69.70 | 73.90 | 0.00 | - | 1 | 27 | 74.80% |
| AXP240719C00165000 | 2024-01-26 1:42PM EDT | 165.00 | 40.45 | 51.80 | 54.90 | 0.00 | - | 17 | 83 | 0.00% |
| AXP240719C00170000 | 2024-06-11 11:35AM EDT | 170.00 | 57.18 | 59.45 | 63.95 | 0.00 | - | 1 | 171 | 59.28% |
| AXP240719C00175000 | 2024-06-26 11:30AM EDT | 175.00 | 56.70 | 54.65 | 58.90 | 0.00 | - | 5 | 30 | 57.81% |
| AXP240719C00180000 | 2024-06-14 3:42PM EDT | 180.00 | 44.73 | 50.15 | 53.75 | 0.00 | - | 17 | 358 | 58.11% |
| AXP240719C00185000 | 2024-06-17 3:11PM EDT | 185.00 | 43.50 | 45.50 | 48.95 | 0.00 | - | 1 | 229 | 58.50% |
| AXP240719C00190000 | 2024-06-28 12:09PM EDT | 190.00 | 41.67 | 39.50 | 44.00 | -1.17 | -2.73% | 1 | 125 | 73.73% |
| AXP240719C00195000 | 2024-06-28 2:48PM EDT | 195.00 | 35.50 | 34.75 | 38.85 | +2.38 | +7.19% | 1 | 134 | 65.36% |
| AXP240719C00200000 | 2024-06-27 9:40AM EDT | 200.00 | 28.92 | 30.55 | 34.00 | 0.00 | - | 1 | 418 | 59.67% |
| AXP240719C00210000 | 2024-06-28 3:48PM EDT | 210.00 | 21.84 | 21.70 | 23.20 | +1.77 | +8.82% | 3 | 253 | 39.58% |
| AXP240719C00220000 | 2024-06-28 2:23PM EDT | 220.00 | 13.73 | 13.50 | 14.85 | +2.54 | +22.70% | 17 | 1,124 | 35.85% |
| AXP240719C00230000 | 2024-06-28 3:53PM EDT | 230.00 | 6.92 | 6.95 | 7.15 | +1.35 | +24.24% | 95 | 2,280 | 28.74% |
| AXP240719C00240000 | 2024-06-28 3:43PM EDT | 240.00 | 2.87 | 2.83 | 3.05 | +0.76 | +36.02% | 219 | 2,916 | 28.41% |
| AXP240719C00250000 | 2024-06-28 3:03PM EDT | 250.00 | 1.00 | 0.98 | 1.09 | +0.15 | +17.65% | 69 | 4,812 | 28.57% |
| AXP240719C00260000 | 2024-06-28 3:53PM EDT | 260.00 | 0.36 | 0.33 | 0.42 | +0.07 | +24.14% | 29 | 1,216 | 30.30% |
| AXP240719C00270000 | 2024-06-27 1:13PM EDT | 270.00 | 0.11 | 0.12 | 0.18 | 0.00 | - | 1 | 506 | 32.52% |
| AXP240719C00280000 | 2024-06-27 3:54PM EDT | 280.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 18 | 58 | 35.65% |
| AXP240719C00290000 | 2024-06-10 11:12AM EDT | 290.00 | 0.20 | 0.00 | 1.16 | 0.00 | - | 1 | 40 | 54.39% |
| AXP240719C00300000 | 2024-06-28 9:44AM EDT | 300.00 | 0.05 | 0.00 | 0.07 | -0.20 | -80.00% | 1 | 123 | 44.43% |
| AXP240719C00310000 | 2024-03-05 12:28PM EDT | 310.00 | 0.20 | 0.13 | 0.27 | 0.00 | - | 2 | 1 | 56.45% |
| AXP240719C00320000 | 2024-04-30 10:04AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 25.00% |
| AXP240719C00330000 | 2024-03-28 9:31AM EDT | 330.00 | 0.12 | 0.02 | 0.63 | 0.00 | - | 22 | 42 | 71.14% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719P00085000 | 2023-12-21 10:47AM EDT | 85.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 177.73% |
| AXP240719P00090000 | 2023-12-21 10:49AM EDT | 90.00 | 0.16 | 0.01 | 0.41 | 0.00 | - | 2 | 5 | 170.90% |
| AXP240719P00095000 | 2024-01-29 10:43AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| AXP240719P00100000 | 2024-06-18 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 165.92% |
| AXP240719P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| AXP240719P00110000 | 2024-05-28 2:07PM EDT | 110.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 3 | 6 | 172.36% |
| AXP240719P00115000 | 2024-03-28 1:59PM EDT | 115.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 130.66% |
| AXP240719P00120000 | 2024-06-26 10:28AM EDT | 120.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 20 | 34 | 124.41% |
| AXP240719P00125000 | 2024-04-11 10:29AM EDT | 125.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 1 | 30 | 136.96% |
| AXP240719P00130000 | 2024-03-18 3:36PM EDT | 130.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 107.91% |
| AXP240719P00135000 | 2024-06-28 2:17PM EDT | 135.00 | 0.15 | 0.00 | 0.69 | -0.05 | -25.00% | 1 | 126 | 109.86% |
| AXP240719P00140000 | 2024-04-15 3:05PM EDT | 140.00 | 0.32 | 0.00 | 1.96 | 0.00 | - | 5 | 55 | 123.73% |
| AXP240719P00145000 | 2024-06-13 9:55AM EDT | 145.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 163 | 118.51% |
| AXP240719P00150000 | 2024-06-10 11:12AM EDT | 150.00 | 0.11 | 0.01 | 0.56 | 0.00 | - | 1 | 172 | 87.99% |
| AXP240719P00155000 | 2024-05-10 9:30AM EDT | 155.00 | 0.03 | 0.00 | 2.22 | 0.00 | - | 4 | 50 | 104.83% |
| AXP240719P00160000 | 2024-06-28 9:45AM EDT | 160.00 | 0.05 | 0.02 | 0.70 | -0.03 | -37.50% | 15 | 249 | 79.30% |
| AXP240719P00165000 | 2024-06-07 12:27PM EDT | 165.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 295 | 61.04% |
| AXP240719P00170000 | 2024-05-15 11:47AM EDT | 170.00 | 0.18 | 0.01 | 0.82 | 0.00 | - | 1 | 124 | 69.63% |
| AXP240719P00175000 | 2024-06-25 3:49PM EDT | 175.00 | 0.09 | 0.02 | 2.20 | 0.00 | - | 3 | 312 | 78.03% |
| AXP240719P00180000 | 2024-06-27 1:54PM EDT | 180.00 | 0.11 | 0.08 | 0.14 | 0.00 | - | 25 | 472 | 49.12% |
| AXP240719P00185000 | 2024-06-24 2:15PM EDT | 185.00 | 0.17 | 0.09 | 0.16 | 0.00 | - | 1 | 257 | 45.31% |
| AXP240719P00190000 | 2024-06-27 3:08PM EDT | 190.00 | 0.19 | 0.13 | 0.20 | 0.00 | - | 3 | 185 | 42.09% |
| AXP240719P00195000 | 2024-06-27 12:51PM EDT | 195.00 | 0.27 | 0.03 | 0.25 | 0.00 | - | 1 | 272 | 38.77% |
| AXP240719P00200000 | 2024-06-28 1:53PM EDT | 200.00 | 0.26 | 0.26 | 0.33 | -0.11 | -29.73% | 3 | 1,060 | 35.74% |
| AXP240719P00210000 | 2024-06-28 3:26PM EDT | 210.00 | 0.80 | 0.69 | 0.74 | -0.19 | -19.19% | 26 | 1,958 | 31.18% |
| AXP240719P00220000 | 2024-06-28 3:26PM EDT | 220.00 | 2.12 | 2.03 | 2.13 | -0.59 | -21.77% | 112 | 3,480 | 29.13% |
| AXP240719P00230000 | 2024-06-28 3:43PM EDT | 230.00 | 5.47 | 5.30 | 5.45 | -1.18 | -17.74% | 123 | 1,949 | 28.06% |
| AXP240719P00240000 | 2024-06-26 12:50PM EDT | 240.00 | 11.65 | 10.20 | 11.50 | 0.00 | - | 2 | 1,821 | 28.42% |
| AXP240719P00250000 | 2024-06-26 10:20AM EDT | 250.00 | 20.70 | 18.35 | 21.10 | 0.00 | - | 6 | 111 | 39.23% |
| AXP240719P00260000 | 2024-06-11 10:18AM EDT | 260.00 | 33.28 | 27.10 | 30.50 | 0.00 | - | 1 | 0 | 46.05% |
| AXP240719P00270000 | 2024-06-03 10:53AM EDT | 270.00 | 33.65 | 37.45 | 40.90 | 0.00 | - | 1 | 0 | 58.68% |
| AXP240719P00320000 | 2024-04-25 3:50PM EDT | 320.00 | 82.85 | 79.75 | 83.65 | 0.00 | - | - | 0 | 0.00% |
| AXP240719P00330000 | 2024-04-25 3:50PM EDT | 330.00 | 92.83 | 89.80 | 93.25 | 0.00 | - | - | 0 | 0.00% |
