Deutsche Märkte schließen in 3 Stunden 6 Minuten
DAX
18.108,51 +40,30 (+0,22%) Euro Stoxx 50
4.902,66 +22,24 (+0,46%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.327,80 -1,20 (-0,05%) EUR/USD
1,0714 -0,0022 (-0,20%) Bitcoin EUR
60.837,15 -483,15 (-0,79%)
American Express Company (AXP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321C00115000 | 2024-05-10 10:07AM EDT | 115.00 | 129.80 | 119.05 | 122.95 | 0.00 | - | 2 | 2 | 74.91% |
| AXP250321C00125000 | 2024-04-23 3:06PM EDT | 125.00 | 118.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250321C00140000 | 2024-04-19 3:05PM EDT | 140.00 | 95.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250321C00160000 | 2024-06-03 10:55AM EDT | 160.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AXP250321C00165000 | 2024-06-03 2:19PM EDT | 165.00 | 77.93 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AXP250321C00170000 | 2024-04-18 12:46PM EDT | 170.00 | 62.10 | 79.60 | 81.45 | 0.00 | - | - | 20 | 67.29% |
| AXP250321C00175000 | 2024-05-03 3:15PM EDT | 175.00 | 66.16 | 71.00 | 75.45 | 0.00 | - | 1 | 1 | 59.84% |
| AXP250321C00180000 | 2024-06-11 2:20PM EDT | 180.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| AXP250321C00185000 | 2024-06-11 10:31AM EDT | 185.00 | 51.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AXP250321C00190000 | 2024-06-17 12:45PM EDT | 190.00 | 47.17 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| AXP250321C00195000 | 2024-05-14 3:12PM EDT | 195.00 | 58.42 | 38.90 | 40.70 | 0.00 | - | 1 | 2 | 26.98% |
| AXP250321C00200000 | 2024-06-13 9:37AM EDT | 200.00 | 36.31 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| AXP250321C00210000 | 2024-06-04 3:51PM EDT | 210.00 | 42.68 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AXP250321C00220000 | 2024-06-17 10:10AM EDT | 220.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| AXP250321C00230000 | 2024-06-14 12:49PM EDT | 230.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.20% |
| AXP250321C00240000 | 2024-06-17 11:58AM EDT | 240.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 1.56% |
| AXP250321C00250000 | 2024-06-13 12:51PM EDT | 250.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 3.13% |
| AXP250321C00260000 | 2024-06-13 12:37PM EDT | 260.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 197 | 3.13% |
| AXP250321C00270000 | 2024-06-14 11:07AM EDT | 270.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 43 | 252 | 3.13% |
| AXP250321C00280000 | 2024-06-17 3:06PM EDT | 280.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 6.25% |
| AXP250321C00290000 | 2024-06-12 3:22PM EDT | 290.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 6.25% |
| AXP250321C00300000 | 2024-06-12 12:30PM EDT | 300.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 337 | 6.25% |
| AXP250321C00310000 | 2024-05-15 11:04AM EDT | 310.00 | 5.15 | 1.85 | 2.20 | 0.00 | - | 1 | 56 | 25.31% |
| AXP250321C00320000 | 2024-06-06 1:37PM EDT | 320.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 760 | 6.25% |
| AXP250321C00330000 | 2024-06-11 2:22PM EDT | 330.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| AXP250321C00340000 | 2024-05-14 3:27PM EDT | 340.00 | 2.40 | 0.01 | 2.79 | 0.00 | - | 1 | 45 | 32.39% |
| AXP250321C00350000 | 2024-05-08 11:15AM EDT | 350.00 | 1.45 | 0.66 | 3.05 | 0.00 | - | - | 8 | 34.80% |
| AXP250321C00360000 | 2024-06-04 2:49PM EDT | 360.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321P00110000 | 2024-03-18 1:47PM EDT | 110.00 | 0.50 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 53.11% |
| AXP250321P00120000 | 2024-03-26 1:20PM EDT | 120.00 | 0.76 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 52.03% |
| AXP250321P00130000 | 2024-04-11 10:04AM EDT | 130.00 | 1.10 | 0.00 | 2.57 | 0.00 | - | 1 | 2 | 46.46% |
| AXP250321P00135000 | 2024-04-17 12:32PM EDT | 135.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | - | 2 | 52.78% |
| AXP250321P00140000 | 2024-04-23 12:48PM EDT | 140.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AXP250321P00145000 | 2024-04-29 10:19AM EDT | 145.00 | 1.40 | 0.22 | 2.02 | 0.00 | - | 3 | 4 | 36.68% |
| AXP250321P00150000 | 2024-06-11 12:13PM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| AXP250321P00155000 | 2024-06-11 2:33PM EDT | 155.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| AXP250321P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 3.85 | 0.00 | 5.00 | 0.00 | - | - | 78 | 39.25% |
| AXP250321P00165000 | 2024-06-10 3:58PM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| AXP250321P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| AXP250321P00175000 | 2024-06-14 1:46PM EDT | 175.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 99 | 108 | 6.25% |
| AXP250321P00180000 | 2024-06-14 1:33PM EDT | 180.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| AXP250321P00185000 | 2024-06-14 1:18PM EDT | 185.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| AXP250321P00190000 | 2024-06-12 9:30AM EDT | 190.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 3.13% |
| AXP250321P00195000 | 2024-06-12 12:26PM EDT | 195.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 3.13% |
| AXP250321P00200000 | 2024-06-14 10:49AM EDT | 200.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 3.13% |
| AXP250321P00210000 | 2024-06-07 3:55PM EDT | 210.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 41 | 367 | 1.56% |
| AXP250321P00220000 | 2024-06-13 12:36PM EDT | 220.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 0.78% |
| AXP250321P00230000 | 2024-06-13 12:35PM EDT | 230.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| AXP250321P00240000 | 2024-06-13 12:36PM EDT | 240.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| AXP250321P00250000 | 2024-06-13 3:23PM EDT | 250.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| AXP250321P00260000 | 2024-04-24 1:35PM EDT | 260.00 | 30.30 | 29.25 | 31.00 | 0.00 | - | - | 7 | 0.00% |
| AXP250321P00290000 | 2024-04-29 11:33AM EDT | 290.00 | 55.10 | 52.70 | 55.05 | 0.00 | - | - | 3 | 0.00% |
