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
56.894,96 -645,62 (-1,12%)
American Express Company (AXP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115C00145000 | 2024-04-19 12:13PM EDT | 145.00 | 87.18 | 98.75 | 102.90 | 0.00 | - | 1 | 1 | 99.80% |
| AXP241115C00160000 | 2024-03-27 11:00AM EDT | 160.00 | 71.45 | 79.00 | 82.10 | 0.00 | - | 1 | 1 | 69.97% |
| AXP241115C00165000 | 2024-06-04 3:13PM EDT | 165.00 | 75.83 | 68.15 | 70.90 | 0.00 | - | 1 | 1 | 50.67% |
| AXP241115C00170000 | 2024-02-12 3:57PM EDT | 170.00 | 51.04 | 57.75 | 60.75 | 0.00 | - | 2 | 6 | 0.00% |
| AXP241115C00175000 | 2024-05-20 10:45AM EDT | 175.00 | 73.65 | 57.35 | 58.60 | 0.00 | - | 1 | 2 | 35.14% |
| AXP241115C00180000 | 2024-05-16 1:22PM EDT | 180.00 | 67.80 | 48.70 | 50.95 | 0.00 | - | 1 | 4 | 0.00% |
| AXP241115C00185000 | 2024-05-30 1:49PM EDT | 185.00 | 56.77 | 50.35 | 51.90 | 0.00 | - | 5 | 31 | 40.81% |
| AXP241115C00190000 | 2024-06-25 3:09PM EDT | 190.00 | 45.50 | 45.90 | 47.00 | 0.00 | - | 5 | 22 | 37.84% |
| AXP241115C00195000 | 2024-06-18 11:00AM EDT | 195.00 | 38.35 | 41.55 | 43.25 | 0.00 | - | 1 | 54 | 37.83% |
| AXP241115C00200000 | 2024-06-18 11:44AM EDT | 200.00 | 34.85 | 37.30 | 38.50 | 0.00 | - | 1 | 94 | 35.06% |
| AXP241115C00210000 | 2024-06-21 2:10PM EDT | 210.00 | 29.30 | 29.55 | 31.20 | 0.00 | - | 1 | 63 | 33.92% |
| AXP241115C00220000 | 2024-06-24 11:47AM EDT | 220.00 | 23.65 | 22.65 | 24.95 | 0.00 | - | 9 | 170 | 33.41% |
| AXP241115C00230000 | 2024-06-28 10:20AM EDT | 230.00 | 17.15 | 16.75 | 17.05 | +1.95 | +12.83% | 2 | 309 | 28.55% |
| AXP241115C00240000 | 2024-06-28 12:46PM EDT | 240.00 | 11.74 | 11.85 | 12.10 | +1.14 | +10.75% | 6 | 283 | 27.45% |
| AXP241115C00250000 | 2024-06-27 2:31PM EDT | 250.00 | 7.00 | 8.05 | 8.30 | 0.00 | - | 13 | 270 | 26.67% |
| AXP241115C00260000 | 2024-06-20 1:13PM EDT | 260.00 | 5.40 | 5.30 | 5.55 | 0.00 | - | 2 | 2,215 | 26.21% |
| AXP241115C00270000 | 2024-06-28 12:46PM EDT | 270.00 | 3.45 | 3.45 | 3.70 | -0.25 | -6.76% | 3 | 61 | 26.12% |
| AXP241115C00280000 | 2024-06-24 9:36AM EDT | 280.00 | 2.35 | 2.21 | 2.36 | 0.00 | - | 1 | 358 | 25.90% |
| AXP241115C00290000 | 2024-06-28 3:10PM EDT | 290.00 | 1.36 | 1.41 | 1.58 | +0.11 | +8.80% | 1 | 390 | 26.18% |
| AXP241115C00300000 | 2024-06-21 3:17PM EDT | 300.00 | 1.00 | 0.92 | 1.07 | -0.04 | -3.85% | 10 | 853 | 26.58% |
| AXP241115C00310000 | 2024-06-07 2:04PM EDT | 310.00 | 0.87 | 0.63 | 0.75 | 0.00 | - | 1 | 246 | 27.12% |
| AXP241115C00320000 | 2024-04-23 2:23PM EDT | 320.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| AXP241115C00330000 | 2024-05-06 1:41PM EDT | 330.00 | 0.77 | 0.44 | 0.63 | 0.00 | - | 1 | 0 | 30.64% |
| AXP241115C00340000 | 2024-04-25 1:01PM EDT | 340.00 | 0.93 | 0.47 | 0.65 | 0.00 | - | 2 | 4 | 32.86% |
| AXP241115C00350000 | 2024-05-20 3:52PM EDT | 350.00 | 0.56 | 0.20 | 0.32 | 0.00 | - | - | 0 | 31.20% |
| AXP241115C00360000 | 2024-06-03 12:44PM EDT | 360.00 | 0.34 | 0.17 | 0.28 | 0.00 | - | 2 | 0 | 32.35% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115P00095000 | 2024-04-17 12:21PM EDT | 95.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | - | 21 | 80.98% |
| AXP241115P00100000 | 2024-06-11 3:49PM EDT | 100.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 2 | 14 | 76.29% |
| AXP241115P00105000 | 2024-06-12 10:43AM EDT | 105.00 | 0.09 | 0.00 | 1.74 | 0.00 | - | 1 | 2 | 69.70% |
| AXP241115P00110000 | 2024-06-11 3:49PM EDT | 110.00 | 0.16 | 0.00 | 2.16 | 0.00 | - | 2 | 3 | 68.68% |
| AXP241115P00115000 | 2024-06-11 3:50PM EDT | 115.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 2 | 1 | 65.10% |
| AXP241115P00120000 | 2024-06-11 3:50PM EDT | 120.00 | 0.18 | 0.00 | 2.19 | 0.00 | - | 2 | 15 | 61.72% |
| AXP241115P00125000 | 2024-06-12 12:07PM EDT | 125.00 | 0.25 | 0.00 | 2.22 | 0.00 | - | 1 | 2 | 58.52% |
| AXP241115P00130000 | 2024-06-03 12:45PM EDT | 130.00 | 0.23 | 0.09 | 0.35 | 0.00 | - | 2 | 22 | 45.26% |
| AXP241115P00135000 | 2024-05-09 3:42PM EDT | 135.00 | 0.38 | 0.09 | 0.35 | 0.00 | - | 1 | 14 | 42.63% |
| AXP241115P00140000 | 2024-06-03 9:30AM EDT | 140.00 | 0.35 | 0.25 | 0.34 | 0.00 | - | 4 | 62 | 39.89% |
| AXP241115P00145000 | 2024-04-19 12:13PM EDT | 145.00 | 0.84 | 0.23 | 0.52 | 0.00 | - | 1 | 52 | 40.09% |
| AXP241115P00150000 | 2024-06-11 2:04PM EDT | 150.00 | 0.51 | 0.34 | 0.45 | 0.00 | - | 1 | 19 | 36.65% |
| AXP241115P00155000 | 2024-06-03 11:18AM EDT | 155.00 | 0.54 | 0.42 | 0.53 | 0.00 | - | 10 | 71 | 35.21% |
| AXP241115P00160000 | 2024-06-03 9:51AM EDT | 160.00 | 0.60 | 0.52 | 0.63 | 0.00 | - | 1 | 75 | 33.86% |
| AXP241115P00165000 | 2024-05-14 1:55PM EDT | 165.00 | 0.80 | 0.96 | 1.09 | 0.00 | - | 1 | 174 | 35.16% |
| AXP241115P00170000 | 2024-06-12 3:33PM EDT | 170.00 | 1.25 | 0.80 | 0.92 | 0.00 | - | 1 | 106 | 31.42% |
| AXP241115P00175000 | 2024-06-12 1:10PM EDT | 175.00 | 1.40 | 1.01 | 1.14 | 0.00 | - | 2 | 46 | 30.41% |
| AXP241115P00180000 | 2024-06-26 3:21PM EDT | 180.00 | 1.40 | 1.28 | 1.42 | 0.00 | - | 5 | 122 | 29.46% |
| AXP241115P00185000 | 2024-06-18 9:58AM EDT | 185.00 | 2.07 | 1.63 | 1.77 | 0.00 | - | 3 | 54 | 28.54% |
| AXP241115P00190000 | 2024-06-27 1:14PM EDT | 190.00 | 2.25 | 2.10 | 2.21 | 0.00 | - | 2 | 236 | 27.68% |
| AXP241115P00195000 | 2024-06-26 2:31PM EDT | 195.00 | 2.65 | 2.64 | 2.80 | 0.00 | - | 1 | 141 | 27.00% |
| AXP241115P00200000 | 2024-06-27 11:05AM EDT | 200.00 | 3.90 | 3.35 | 3.50 | 0.00 | - | 9 | 1,041 | 26.25% |
| AXP241115P00210000 | 2024-06-27 1:14PM EDT | 210.00 | 5.58 | 5.25 | 5.45 | 0.00 | - | 2 | 327 | 24.97% |
| AXP241115P00220000 | 2024-06-26 10:34AM EDT | 220.00 | 8.50 | 8.00 | 8.20 | 0.00 | - | 11 | 381 | 23.65% |
| AXP241115P00230000 | 2024-06-27 9:46AM EDT | 230.00 | 13.15 | 11.85 | 12.10 | 0.00 | - | 1 | 188 | 22.58% |
| AXP241115P00240000 | 2024-06-27 12:53PM EDT | 240.00 | 17.94 | 16.90 | 17.25 | 0.00 | - | 1 | 197 | 21.62% |
| AXP241115P00250000 | 2024-06-21 3:54PM EDT | 250.00 | 24.10 | 22.95 | 23.95 | 0.00 | - | 13 | 81 | 21.29% |
| AXP241115P00270000 | 2024-05-10 3:39PM EDT | 270.00 | 31.25 | 37.25 | 39.15 | 0.00 | - | - | 1 | 16.33% |
| AXP241115P00280000 | 2024-05-08 3:43PM EDT | 280.00 | 44.00 | 45.60 | 49.40 | 0.00 | - | - | 1 | 20.53% |
