Deutsche Märkte geschlossen
DAX
17.742,36 -95,04 (-0,53%) Euro Stoxx 50
4.919,41 -17,16 (-0,35%) Dow Jones 30
37.943,16 +167,78 (+0,44%) Gold
2.405,00 +7,00 (+0,29%) EUR/USD
1,0663 +0,0017 (+0,16%) Bitcoin EUR
60.525,27 +841,25 (+1,41%)
American Express Company (AXP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240419C00080000 | 2023-10-09 11:00AM EDT | 80.00 | 70.60 | 73.85 | 75.45 | 0.00 | - | 3 | 2 | 0.00% |
| AXP240419C00095000 | 2024-04-03 1:58PM EDT | 95.00 | 131.95 | 130.15 | 133.95 | 0.00 | - | 10 | 0 | 999.81% |
| AXP240419C00100000 | 2024-04-18 9:37AM EDT | 100.00 | 118.94 | 125.30 | 128.20 | 0.00 | - | 5 | 2 | 830.47% |
| AXP240419C00105000 | 2023-10-19 2:03PM EDT | 105.00 | 48.95 | 58.70 | 60.85 | 0.00 | - | 6 | 7 | 0.00% |
| AXP240419C00110000 | 2024-04-03 1:58PM EDT | 110.00 | 117.10 | 115.20 | 118.15 | 0.00 | - | 10 | 0 | 734.38% |
| AXP240419C00115000 | 2023-10-16 12:26PM EDT | 115.00 | 41.95 | 46.45 | 47.55 | 0.00 | - | 2 | 3 | 0.00% |
| AXP240419C00120000 | 2024-01-26 11:22AM EDT | 120.00 | 84.00 | 93.70 | 97.60 | 0.00 | - | 1 | 5 | 0.00% |
| AXP240419C00125000 | 2023-10-18 10:32AM EDT | 125.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AXP240419C00130000 | 2023-11-09 2:01PM EDT | 130.00 | 28.40 | 39.75 | 41.65 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240419C00135000 | 2024-04-05 9:32AM EDT | 135.00 | 83.20 | 90.20 | 93.65 | 0.00 | - | 1 | 1 | 609.18% |
| AXP240419C00140000 | 2024-04-03 2:15PM EDT | 140.00 | 86.15 | 85.10 | 88.90 | 0.00 | - | 85 | 5 | 596.68% |
| AXP240419C00145000 | 2024-04-03 3:00PM EDT | 145.00 | 81.95 | 80.30 | 83.25 | 0.00 | - | 600 | 3 | 495.12% |
| AXP240419C00150000 | 2024-04-03 3:00PM EDT | 150.00 | 77.20 | 75.35 | 78.35 | 0.00 | - | 600 | 0 | 474.22% |
| AXP240419C00155000 | 2024-04-03 3:00PM EDT | 155.00 | 71.95 | 70.25 | 72.85 | 0.00 | - | 600 | 0 | 379.69% |
| AXP240419C00160000 | 2024-04-04 12:24PM EDT | 160.00 | 67.31 | 65.30 | 68.15 | 0.00 | - | 2 | 1 | 391.21% |
| AXP240419C00165000 | 2024-04-19 10:06AM EDT | 165.00 | 59.50 | 60.20 | 63.25 | +7.02 | +13.38% | 1 | 127 | 372.27% |
| AXP240419C00170000 | 2024-04-03 3:00PM EDT | 170.00 | 57.05 | 55.90 | 58.00 | 0.00 | - | 4,809 | 0 | 318.16% |
| AXP240419C00175000 | 2024-04-03 1:58PM EDT | 175.00 | 51.90 | 50.50 | 53.25 | 0.00 | - | 506 | 1 | 315.04% |
| AXP240419C00177500 | 2024-04-18 11:45AM EDT | 177.50 | 43.29 | 48.00 | 50.70 | 0.00 | - | 4 | 4 | 296.88% |
| AXP240419C00180000 | 2024-04-16 11:23AM EDT | 180.00 | 37.36 | 45.25 | 48.10 | 0.00 | - | 1 | 35 | 274.61% |
| AXP240419C00185000 | 2024-04-16 2:20PM EDT | 185.00 | 33.12 | 40.45 | 43.20 | 0.00 | - | 1 | 120 | 256.06% |
| AXP240419C00190000 | 2024-04-19 10:08AM EDT | 190.00 | 35.01 | 35.70 | 38.25 | +5.91 | +20.31% | 2 | 816 | 232.72% |
| AXP240419C00195000 | 2024-04-18 2:59PM EDT | 195.00 | 23.90 | 31.05 | 33.90 | 0.00 | - | 10 | 932 | 98.44% |
| AXP240419C00197500 | 2024-04-18 2:43PM EDT | 197.50 | 21.62 | 27.90 | 30.65 | 0.00 | - | 2 | 3 | 186.33% |
| AXP240419C00200000 | 2024-04-19 10:33AM EDT | 200.00 | 25.37 | 25.35 | 27.90 | +7.02 | +38.26% | 57 | 1,277 | 156.15% |
| AXP240419C00202500 | 2024-04-18 12:19PM EDT | 202.50 | 19.00 | 23.00 | 25.45 | 0.00 | - | 2 | 4 | 147.66% |
| AXP240419C00205000 | 2024-04-19 10:49AM EDT | 205.00 | 21.41 | 20.55 | 22.75 | +6.44 | +43.02% | 4 | 27 | 120.31% |
| AXP240419C00207500 | 2024-04-19 11:02AM EDT | 207.50 | 19.13 | 18.00 | 20.70 | +6.73 | +54.27% | 6 | 111 | 136.62% |
| AXP240419C00210000 | 2024-04-19 11:26AM EDT | 210.00 | 17.06 | 16.10 | 17.80 | +6.80 | +73.59% | 298 | 2,765 | 100.98% |
| AXP240419C00212500 | 2024-04-19 11:29AM EDT | 212.50 | 14.65 | 13.55 | 14.65 | +6.55 | +110.27% | 10 | 173 | 0.00% |
| AXP240419C00215000 | 2024-04-19 10:54AM EDT | 215.00 | 12.00 | 11.35 | 12.90 | +5.00 | +71.43% | 57 | 320 | 82.52% |
| AXP240419C00217500 | 2024-04-19 11:14AM EDT | 217.50 | 9.10 | 8.95 | 9.90 | +3.56 | +64.26% | 114 | 321 | 0.00% |
| AXP240419C00220000 | 2024-04-19 11:18AM EDT | 220.00 | 7.00 | 6.80 | 7.25 | +2.75 | +64.71% | 1,366 | 2,357 | 0.00% |
| AXP240419C00222500 | 2024-04-19 10:59AM EDT | 222.50 | 3.70 | 4.50 | 4.80 | +0.56 | +17.83% | 816 | 779 | 0.00% |
| AXP240419C00225000 | 2024-04-19 11:25AM EDT | 225.00 | 2.17 | 2.37 | 2.55 | -0.30 | -12.15% | 1,653 | 1,286 | 15.72% |
| AXP240419C00227500 | 2024-04-19 11:26AM EDT | 227.50 | 0.88 | 0.83 | 0.90 | -0.82 | -48.24% | 2,503 | 1,645 | 19.24% |
| AXP240419C00230000 | 2024-04-19 11:28AM EDT | 230.00 | 0.20 | 0.19 | 0.25 | -0.96 | -80.00% | 2,018 | 2,617 | 22.46% |
| AXP240419C00232500 | 2024-04-19 11:12AM EDT | 232.50 | 0.05 | 0.04 | 0.06 | -0.56 | -91.80% | 747 | 1,155 | 25.10% |
| AXP240419C00235000 | 2024-04-19 11:26AM EDT | 235.00 | 0.01 | 0.01 | 0.02 | -0.48 | -97.96% | 5,341 | 2,024 | 28.91% |
| AXP240419C00237500 | 2024-04-19 11:18AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 1,707 | 1,033 | 33.59% |
| AXP240419C00240000 | 2024-04-19 11:21AM EDT | 240.00 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 468 | 1,290 | 44.53% |
| AXP240419C00242500 | 2024-04-19 9:40AM EDT | 242.50 | 0.04 | 0.00 | 0.01 | -0.08 | -66.67% | 86 | 413 | 47.66% |
| AXP240419C00245000 | 2024-04-19 10:48AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 497 | 310 | 50.00% |
| AXP240419C00247500 | 2024-04-19 10:58AM EDT | 247.50 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 13 | 72 | 60.94% |
| AXP240419C00250000 | 2024-04-19 11:09AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 64 | 1,154 | 62.50% |
| AXP240419C00252500 | 2024-04-19 9:31AM EDT | 252.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 169 | 68.75% |
| AXP240419C00255000 | 2024-04-17 9:47AM EDT | 255.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 75.00% |
| AXP240419C00260000 | 2024-04-19 9:45AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 742 | 87.50% |
| AXP240419C00265000 | 2024-04-18 3:10PM EDT | 265.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 96.88% |
| AXP240419C00270000 | 2024-04-15 9:50AM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 109.38% |
| AXP240419C00280000 | 2024-04-08 2:47PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 128.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240419P00075000 | 2024-02-28 3:48PM EDT | 75.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 2 | 23 | 946.09% |
| AXP240419P00080000 | 2023-11-16 2:58PM EDT | 80.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 933.59% |
| AXP240419P00085000 | 2024-01-26 1:52PM EDT | 85.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 10 | 834.38% |
| AXP240419P00090000 | 2023-12-18 10:50AM EDT | 90.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 753.13% |
| AXP240419P00095000 | 2024-02-15 4:00PM EDT | 95.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 2 | 10 | 857.42% |
| AXP240419P00100000 | 2024-01-11 3:21PM EDT | 100.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 10 | 26 | 889.26% |
| AXP240419P00105000 | 2024-03-26 10:13AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 23 | 450.00% |
| AXP240419P00110000 | 2024-02-26 11:14AM EDT | 110.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 211 | 725.78% |
| AXP240419P00115000 | 2024-02-28 11:16AM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 29 | 752.93% |
| AXP240419P00120000 | 2024-03-05 1:12PM EDT | 120.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 42 | 711.52% |
| AXP240419P00125000 | 2024-04-08 1:06PM EDT | 125.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 72 | 350.00% |
| AXP240419P00130000 | 2024-03-28 11:51AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 257 | 331.25% |
| AXP240419P00135000 | 2024-04-15 3:45PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 872 | 312.50% |
| AXP240419P00140000 | 2024-03-21 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 544 | 287.50% |
| AXP240419P00145000 | 2024-04-17 3:31PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 285 | 268.75% |
| AXP240419P00150000 | 2024-04-04 12:40PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 409 | 250.00% |
| AXP240419P00155000 | 2024-04-10 9:38AM EDT | 155.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1,112 | 231.25% |
| AXP240419P00160000 | 2024-04-18 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 422 | 212.50% |
| AXP240419P00165000 | 2024-04-16 11:24AM EDT | 165.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 1,282 | 193.75% |
| AXP240419P00170000 | 2024-04-18 3:45PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,694 | 181.25% |
| AXP240419P00172500 | 2024-04-19 9:31AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 23 | 168.75% |
| AXP240419P00175000 | 2024-04-18 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 54 | 600 | 162.50% |
| AXP240419P00177500 | 2024-04-18 3:10PM EDT | 177.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 156.25% |
| AXP240419P00180000 | 2024-04-19 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 1,325 | 146.88% |
| AXP240419P00182500 | 2024-04-19 9:31AM EDT | 182.50 | 0.52 | 0.00 | 0.01 | +0.48 | +1,200.00% | 2 | 57 | 137.50% |
| AXP240419P00185000 | 2024-04-19 9:31AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 35 | 1,359 | 131.25% |
| AXP240419P00187500 | 2024-04-18 3:59PM EDT | 187.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 565 | 832 | 121.88% |
| AXP240419P00190000 | 2024-04-19 11:19AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 25 | 994 | 115.63% |
| AXP240419P00192500 | 2024-04-19 11:26AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 20 | 294 | 106.25% |
| AXP240419P00195000 | 2024-04-19 10:27AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 74 | 2,087 | 98.44% |
| AXP240419P00197500 | 2024-04-19 10:21AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 17 | 312 | 90.63% |
| AXP240419P00200000 | 2024-04-19 11:19AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 312 | 2,849 | 84.38% |
| AXP240419P00202500 | 2024-04-19 10:54AM EDT | 202.50 | 0.02 | 0.00 | 0.02 | -0.62 | -96.88% | 97 | 1,962 | 82.81% |
| AXP240419P00205000 | 2024-04-19 11:17AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -1.03 | -99.04% | 732 | 2,585 | 68.75% |
| AXP240419P00207500 | 2024-04-19 11:26AM EDT | 207.50 | 0.01 | 0.01 | 0.02 | -1.54 | -98.72% | 538 | 738 | 69.53% |
| AXP240419P00210000 | 2024-04-19 11:11AM EDT | 210.00 | 0.02 | 0.01 | 0.02 | -2.24 | -99.12% | 939 | 4,008 | 61.72% |
| AXP240419P00212500 | 2024-04-19 11:22AM EDT | 212.50 | 0.02 | 0.01 | 0.02 | -3.23 | -99.69% | 209 | 854 | 53.13% |
| AXP240419P00215000 | 2024-04-19 11:23AM EDT | 215.00 | 0.02 | 0.01 | 0.03 | -4.27 | -99.53% | 343 | 934 | 49.61% |
| AXP240419P00217500 | 2024-04-19 11:25AM EDT | 217.50 | 0.04 | 0.02 | 0.03 | -5.31 | -99.25% | 800 | 1,218 | 40.63% |
| AXP240419P00220000 | 2024-04-19 11:26AM EDT | 220.00 | 0.03 | 0.03 | 0.04 | -6.74 | -99.56% | 1,143 | 2,897 | 33.20% |
| AXP240419P00222500 | 2024-04-19 11:20AM EDT | 222.50 | 0.08 | 0.08 | 0.10 | -7.42 | -98.93% | 542 | 289 | 28.32% |
| AXP240419P00225000 | 2024-04-19 11:26AM EDT | 225.00 | 0.36 | 0.30 | 0.37 | -9.54 | -96.36% | 745 | 803 | 26.03% |
| AXP240419P00227500 | 2024-04-19 11:29AM EDT | 227.50 | 1.25 | 1.21 | 1.35 | -9.76 | -88.57% | 73 | 573 | 28.10% |
| AXP240419P00230000 | 2024-04-19 11:27AM EDT | 230.00 | 3.10 | 3.05 | 3.30 | -10.53 | -77.26% | 52 | 376 | 36.67% |
| AXP240419P00232500 | 2024-04-19 10:09AM EDT | 232.50 | 7.60 | 4.60 | 5.80 | -6.00 | -44.12% | 2 | 139 | 52.64% |
| AXP240419P00235000 | 2024-04-19 9:31AM EDT | 235.00 | 11.15 | 6.90 | 9.65 | -5.45 | -32.83% | 8 | 39 | 66.11% |
| AXP240419P00237500 | 2024-04-18 2:43PM EDT | 237.50 | 19.01 | 9.55 | 11.85 | 0.00 | - | 1 | 11 | 76.61% |
| AXP240419P00240000 | 2024-04-18 3:22PM EDT | 240.00 | 21.80 | 11.80 | 14.70 | 0.00 | - | 5 | 21 | 90.82% |
| AXP240419P00242500 | 2024-04-02 1:45PM EDT | 242.50 | 18.30 | 14.30 | 17.10 | 0.00 | - | 1 | 11 | 100.49% |
| AXP240419P00245000 | 2024-03-28 11:36AM EDT | 245.00 | 19.25 | 16.75 | 19.60 | 0.00 | - | 3 | 3 | 110.55% |
| AXP240419P00247500 | 2024-03-22 2:16PM EDT | 247.50 | 21.05 | 19.45 | 22.15 | 0.00 | - | 4 | 0 | 127.25% |
| AXP240419P00250000 | 2024-03-19 2:25PM EDT | 250.00 | 29.21 | 30.00 | 34.45 | 0.00 | - | 1 | 0 | 379.20% |
| AXP240419P00280000 | 2024-03-28 12:06PM EDT | 280.00 | 53.45 | 52.00 | 54.45 | 0.00 | - | 2 | 0 | 243.56% |
| AXP240419P00285000 | 2024-03-28 12:06PM EDT | 285.00 | 58.55 | 56.10 | 59.85 | 0.00 | - | 2 | 0 | 238.48% |
