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
56.957,11 -486,50 (-0,85%)
American Express Company (AXP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117C00070000 | 2024-01-26 11:22AM EDT | 70.00 | 132.50 | 144.55 | 147.95 | 0.00 | - | 3 | 10 | 0.00% |
| AXP250117C00075000 | 2024-02-29 4:14PM EDT | 75.00 | 145.19 | 152.05 | 156.20 | 0.00 | - | 2 | 5 | 0.00% |
| AXP250117C00080000 | 2024-02-20 12:50PM EDT | 80.00 | 134.80 | 148.95 | 153.00 | 0.00 | - | 1 | 4 | 83.23% |
| AXP250117C00085000 | 2023-01-27 12:05PM EDT | 85.00 | 93.00 | 93.40 | 97.30 | 0.00 | - | 1 | 5 | 0.00% |
| AXP250117C00090000 | 2023-08-18 10:37AM EDT | 90.00 | 74.95 | 77.30 | 79.45 | 0.00 | - | 2 | 15 | 0.00% |
| AXP250117C00100000 | 2024-01-24 12:17PM EDT | 100.00 | 91.42 | 115.50 | 119.35 | 0.00 | - | 1 | 32 | 0.00% |
| AXP250117C00105000 | 2023-06-29 12:14PM EDT | 105.00 | 73.34 | 66.95 | 68.90 | 0.00 | - | 15 | 7 | 0.00% |
| AXP250117C00110000 | 2024-02-27 12:23PM EDT | 110.00 | 109.31 | 118.50 | 123.00 | 0.00 | - | 1 | 11 | 60.38% |
| AXP250117C00115000 | 2023-12-20 1:13PM EDT | 115.00 | 74.58 | 71.00 | 76.00 | 0.00 | - | 4 | 44 | 0.00% |
| AXP250117C00120000 | 2024-06-24 11:06AM EDT | 120.00 | 115.65 | 111.55 | 115.80 | 0.00 | - | 10 | 90 | 58.85% |
| AXP250117C00125000 | 2024-04-25 11:08AM EDT | 125.00 | 115.10 | 114.60 | 118.30 | 0.00 | - | 1 | 78 | 87.38% |
| AXP250117C00130000 | 2024-06-24 11:06AM EDT | 130.00 | 106.15 | 102.15 | 106.00 | 0.00 | - | 12 | 39 | 54.94% |
| AXP250117C00135000 | 2024-05-01 10:20AM EDT | 135.00 | 102.38 | 106.05 | 110.70 | 0.00 | - | 3 | 51 | 84.67% |
| AXP250117C00140000 | 2024-05-28 2:22PM EDT | 140.00 | 100.82 | 90.00 | 93.80 | 0.00 | - | 2 | 128 | 47.67% |
| AXP250117C00145000 | 2024-06-03 3:53PM EDT | 145.00 | 95.95 | 87.60 | 91.85 | 0.00 | - | 10 | 104 | 57.13% |
| AXP250117C00150000 | 2024-06-28 3:19PM EDT | 150.00 | 83.80 | 83.00 | 87.10 | -3.16 | -3.63% | 1 | 212 | 54.77% |
| AXP250117C00155000 | 2024-06-06 3:06PM EDT | 155.00 | 82.00 | 78.00 | 82.45 | 0.00 | - | 1 | 847 | 52.73% |
| AXP250117C00160000 | 2024-04-29 3:07PM EDT | 160.00 | 84.13 | 79.15 | 83.45 | 0.00 | - | 50 | 719 | 60.01% |
| AXP250117C00165000 | 2024-06-17 2:56PM EDT | 165.00 | 68.50 | 69.45 | 72.45 | 0.00 | - | 5 | 647 | 46.64% |
| AXP250117C00170000 | 2024-05-17 1:13PM EDT | 170.00 | 78.32 | 59.20 | 61.75 | 0.00 | - | 210 | 791 | 19.78% |
| AXP250117C00175000 | 2024-06-11 12:15PM EDT | 175.00 | 57.67 | 60.40 | 62.85 | 0.00 | - | 1 | 732 | 41.84% |
| AXP250117C00180000 | 2024-06-28 12:34PM EDT | 180.00 | 57.00 | 56.10 | 58.45 | +1.25 | +2.24% | 2 | 754 | 40.41% |
| AXP250117C00185000 | 2024-06-11 11:36AM EDT | 185.00 | 49.48 | 52.50 | 54.30 | 0.00 | - | 5 | 854 | 39.41% |
| AXP250117C00190000 | 2024-06-27 10:19AM EDT | 190.00 | 48.65 | 47.60 | 50.00 | +3.27 | +7.21% | 1 | 2,020 | 37.93% |
| AXP250117C00195000 | 2024-06-24 10:34AM EDT | 195.00 | 46.60 | 42.70 | 46.00 | 0.00 | - | 2 | 1,115 | 36.92% |
| AXP250117C00200000 | 2024-06-26 11:30AM EDT | 200.00 | 40.51 | 40.10 | 41.10 | 0.00 | - | 5 | 1,757 | 34.08% |
| AXP250117C00210000 | 2024-06-25 12:43PM EDT | 210.00 | 30.86 | 31.70 | 34.10 | 0.00 | - | 15 | 1,259 | 33.04% |
| AXP250117C00220000 | 2024-06-27 9:30AM EDT | 220.00 | 25.22 | 25.15 | 27.35 | 0.00 | - | 1 | 959 | 31.44% |
| AXP250117C00230000 | 2024-06-28 9:33AM EDT | 230.00 | 19.95 | 19.25 | 21.20 | +1.70 | +9.32% | 2 | 1,834 | 29.79% |
| AXP250117C00240000 | 2024-06-28 3:28PM EDT | 240.00 | 14.55 | 14.90 | 15.25 | +1.25 | +9.40% | 263 | 1,577 | 27.38% |
| AXP250117C00250000 | 2024-06-27 1:37PM EDT | 250.00 | 11.05 | 10.90 | 11.20 | +0.75 | +7.28% | 2 | 2,702 | 26.60% |
| AXP250117C00260000 | 2024-06-26 12:28PM EDT | 260.00 | 7.92 | 7.80 | 8.05 | -0.23 | -2.82% | 2 | 840 | 26.02% |
| AXP250117C00270000 | 2024-06-28 11:18AM EDT | 270.00 | 5.60 | 5.45 | 5.70 | +0.95 | +20.43% | 10 | 1,866 | 25.64% |
| AXP250117C00280000 | 2024-06-28 9:38AM EDT | 280.00 | 3.90 | 3.75 | 3.95 | +0.51 | +15.04% | 1 | 220 | 25.32% |
| AXP250117C00290000 | 2024-06-27 2:53PM EDT | 290.00 | 2.28 | 2.58 | 2.81 | 0.00 | - | 1 | 393 | 25.39% |
| AXP250117C00300000 | 2024-06-27 2:59PM EDT | 300.00 | 1.55 | 1.74 | 1.89 | 0.00 | - | 11 | 3,897 | 25.17% |
| AXP250117C00310000 | 2024-06-25 2:24PM EDT | 310.00 | 1.19 | 1.17 | 1.33 | 0.00 | - | 1 | 680 | 25.31% |
| AXP250117C00320000 | 2024-06-20 9:30AM EDT | 320.00 | 0.95 | 0.78 | 0.95 | 0.00 | - | 3 | 126 | 25.55% |
| AXP250117C00330000 | 2024-06-24 2:05PM EDT | 330.00 | 0.66 | 0.52 | 0.67 | 0.00 | - | 1 | 3 | 25.72% |
| AXP250117C00340000 | 2024-06-07 9:36AM EDT | 340.00 | 0.64 | 0.34 | 0.49 | 0.00 | - | 1 | 11 | 26.05% |
| AXP250117C00350000 | 2024-06-26 9:30AM EDT | 350.00 | 0.35 | 0.22 | 0.35 | 0.00 | - | 1 | 23 | 26.26% |
| AXP250117C00360000 | 2024-06-14 9:37AM EDT | 360.00 | 0.10 | 0.14 | 0.27 | 0.00 | - | 1 | 5 | 26.73% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117P00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.08 | 0.00 | 1.12 | 0.00 | - | 2 | 352 | 78.86% |
| AXP250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.05 | 0.00 | 1.43 | 0.00 | - | 1 | 146 | 77.51% |
| AXP250117P00080000 | 2024-06-07 1:11PM EDT | 80.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 1 | 257 | 72.05% |
| AXP250117P00085000 | 2024-06-27 2:51PM EDT | 85.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 1 | 531 | 58.45% |
| AXP250117P00090000 | 2024-06-27 3:10PM EDT | 90.00 | 0.06 | 0.01 | 0.99 | 0.00 | - | 1 | 103 | 62.13% |
| AXP250117P00095000 | 2024-06-12 10:38AM EDT | 95.00 | 0.05 | 0.01 | 1.32 | 0.00 | - | 1 | 105 | 61.60% |
| AXP250117P00100000 | 2024-06-28 2:45PM EDT | 100.00 | 0.12 | 0.04 | 0.26 | +0.01 | +9.09% | 1 | 356 | 50.68% |
| AXP250117P00105000 | 2024-06-18 3:42PM EDT | 105.00 | 0.18 | 0.00 | 1.81 | 0.00 | - | 1 | 455 | 58.30% |
| AXP250117P00110000 | 2024-06-27 10:07AM EDT | 110.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 1 | 808 | 44.34% |
| AXP250117P00115000 | 2024-06-20 10:26AM EDT | 115.00 | 0.28 | 0.06 | 1.59 | 0.00 | - | 1 | 1,001 | 51.40% |
| AXP250117P00120000 | 2024-06-28 2:45PM EDT | 120.00 | 0.19 | 0.08 | 0.49 | -0.15 | -44.12% | 2 | 950 | 44.51% |
| AXP250117P00125000 | 2024-06-18 3:41PM EDT | 125.00 | 0.31 | 0.03 | 0.31 | 0.00 | - | 1 | 2,012 | 39.16% |
| AXP250117P00130000 | 2024-05-14 10:56AM EDT | 130.00 | 0.31 | 0.38 | 0.45 | 0.00 | - | 54 | 3,383 | 39.11% |
| AXP250117P00135000 | 2024-06-20 1:01PM EDT | 135.00 | 0.45 | 0.05 | 0.42 | 0.00 | - | 1 | 933 | 36.43% |
| AXP250117P00140000 | 2024-05-16 2:23PM EDT | 140.00 | 0.50 | 0.52 | 0.69 | 0.00 | - | 1 | 2,998 | 37.26% |
| AXP250117P00145000 | 2024-06-20 1:01PM EDT | 145.00 | 0.65 | 0.45 | 0.53 | 0.00 | - | 1 | 1,278 | 33.41% |
| AXP250117P00150000 | 2024-06-25 2:57PM EDT | 150.00 | 0.66 | 0.56 | 0.65 | 0.00 | - | 10 | 2,861 | 32.45% |
| AXP250117P00155000 | 2024-06-13 3:30PM EDT | 155.00 | 1.15 | 0.70 | 0.79 | 0.00 | - | 101 | 1,677 | 31.48% |
| AXP250117P00160000 | 2024-06-24 10:34AM EDT | 160.00 | 0.95 | 0.88 | 1.02 | 0.00 | - | 1 | 1,642 | 30.93% |
| AXP250117P00165000 | 2024-06-26 11:33AM EDT | 165.00 | 1.21 | 1.09 | 1.24 | 0.00 | - | 25 | 541 | 30.04% |
| AXP250117P00170000 | 2024-06-27 9:30AM EDT | 170.00 | 1.51 | 1.35 | 1.46 | 0.00 | - | 2 | 527 | 28.96% |
| AXP250117P00175000 | 2024-06-24 12:55PM EDT | 175.00 | 1.72 | 1.67 | 1.78 | 0.00 | - | 1 | 577 | 28.14% |
| AXP250117P00180000 | 2024-06-26 2:15PM EDT | 180.00 | 2.14 | 2.06 | 2.17 | 0.00 | - | 10 | 764 | 27.36% |
| AXP250117P00185000 | 2024-06-28 3:28PM EDT | 185.00 | 2.60 | 2.55 | 2.66 | -0.04 | -1.52% | 250 | 567 | 26.67% |
| AXP250117P00190000 | 2024-06-26 1:34PM EDT | 190.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 3 | 977 | 26.14% |
| AXP250117P00195000 | 2024-06-28 1:21PM EDT | 195.00 | 3.85 | 3.85 | 3.95 | -0.20 | -4.94% | 6 | 648 | 25.33% |
| AXP250117P00200000 | 2024-06-28 1:19PM EDT | 200.00 | 4.70 | 3.70 | 4.80 | -0.55 | -10.48% | 6 | 1,073 | 24.72% |
| AXP250117P00210000 | 2024-06-27 3:28PM EDT | 210.00 | 7.50 | 6.80 | 7.10 | 0.00 | - | 22 | 1,855 | 23.74% |
| AXP250117P00220000 | 2024-06-28 1:20PM EDT | 220.00 | 9.70 | 9.80 | 10.10 | -0.65 | -6.28% | 1 | 1,710 | 22.64% |
| AXP250117P00230000 | 2024-06-26 12:20PM EDT | 230.00 | 13.65 | 13.70 | 14.05 | 0.00 | - | 201 | 2,176 | 21.61% |
| AXP250117P00240000 | 2024-06-28 10:50AM EDT | 240.00 | 17.85 | 18.65 | 19.05 | -0.85 | -4.55% | 2 | 570 | 20.61% |
| AXP250117P00250000 | 2024-06-27 3:31PM EDT | 250.00 | 26.41 | 22.80 | 25.20 | 0.00 | - | 1 | 132 | 19.72% |
| AXP250117P00260000 | 2024-06-21 3:24PM EDT | 260.00 | 33.16 | 30.15 | 33.70 | 0.00 | - | 1 | 109 | 21.26% |
| AXP250117P00270000 | 2024-06-14 11:11AM EDT | 270.00 | 46.50 | 39.75 | 41.60 | 0.00 | - | 3 | 59 | 20.53% |
| AXP250117P00280000 | 2024-06-10 12:10PM EDT | 280.00 | 47.29 | 47.25 | 51.50 | 0.00 | - | 10 | 14 | 23.29% |
| AXP250117P00290000 | 2024-05-20 3:57PM EDT | 290.00 | 48.35 | 59.65 | 63.20 | 0.00 | - | - | 0 | 30.02% |
| AXP250117P00300000 | 2024-04-22 9:41AM EDT | 300.00 | 70.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00310000 | 2024-04-19 2:12PM EDT | 310.00 | 80.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00340000 | 2024-04-09 12:36PM EDT | 340.00 | 120.10 | 99.25 | 102.65 | 0.00 | - | - | 0 | 0.00% |
