Deutsche Märkte öffnen in 6 Stunden 43 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.057,93 +786,84 (+1,45%) CMC Crypto 200
1.273,43 +2,69 (+0,21%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
American Express Company (AXP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:170.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00170000 | 2024-04-22 3:47PM EDT | 2024-05-10 | 64.25 | 60.20 | 64.80 | 0.00 | - | 1 | 1 | 50.00% |
| AXP240517C00170000 | 2024-04-23 10:43AM EDT | 2024-05-17 | 66.53 | 60.50 | 65.00 | 0.00 | - | 30 | 31 | 76.56% |
| AXP240524C00170000 | 2024-04-22 3:47PM EDT | 2024-05-24 | 64.66 | 60.65 | 65.00 | 0.00 | - | - | 1 | 65.92% |
| AXP240621C00170000 | 2024-04-24 3:12PM EDT | 2024-06-21 | 70.93 | 62.35 | 64.95 | 0.00 | - | 1 | 1,090 | 55.71% |
| AXP240719C00170000 | 2024-04-18 1:14PM EDT | 2024-07-19 | 53.00 | 62.50 | 65.90 | 0.00 | - | 1 | 177 | 59.19% |
| AXP240920C00170000 | 2024-04-16 2:21PM EDT | 2024-09-20 | 52.86 | 63.70 | 68.00 | 0.00 | - | 2 | 224 | 51.54% |
| AXP241018C00170000 | 2024-03-27 3:45PM EDT | 2024-10-18 | 62.51 | 68.35 | 72.20 | 0.00 | - | 1 | 2 | 53.58% |
| AXP241115C00170000 | 2024-02-12 3:57PM EDT | 2024-11-15 | 51.04 | 57.75 | 60.75 | 0.00 | - | 2 | 6 | 0.00% |
| AXP241220C00170000 | 2024-03-13 3:48PM EDT | 2024-12-20 | 60.68 | 56.90 | 57.60 | 0.00 | - | 2 | 12 | 0.00% |
| AXP250117C00170000 | 2024-04-03 10:46AM EDT | 2025-01-17 | 64.81 | 68.40 | 70.40 | 0.00 | - | 1 | 581 | 43.47% |
| AXP250321C00170000 | 2024-04-18 12:46PM EDT | 2025-03-21 | 62.10 | 69.55 | 73.05 | 0.00 | - | - | 20 | 43.99% |
| AXP250620C00170000 | 2024-04-23 12:18PM EDT | 2025-06-20 | 79.48 | 73.45 | 75.45 | 0.00 | - | 4 | 1,064 | 42.63% |
| AXP260116C00170000 | 2024-03-25 10:02AM EDT | 2026-01-16 | 73.00 | 85.00 | 86.65 | 0.00 | - | 5 | 69 | 48.02% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 2024-05-03 | 0.10 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 387.11% |
| AXP240510P00170000 | 2024-04-10 3:21PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.95 | 0.00 | - | - | 12 | 116.70% |
| AXP240517P00170000 | 2024-05-01 11:38AM EDT | 2024-05-17 | 0.39 | 0.00 | 0.39 | +0.38 | +3,800.00% | 1 | 46 | 73.73% |
| AXP240524P00170000 | 2024-04-17 3:52PM EDT | 2024-05-24 | 0.33 | 0.00 | 2.15 | 0.00 | - | - | 2 | 82.79% |
| AXP240531P00170000 | 2024-04-19 9:39AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 58.84% |
| AXP240621P00170000 | 2024-05-02 1:38PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.17 | +0.03 | +30.00% | 14 | 760 | 39.60% |
| AXP240719P00170000 | 2024-04-26 9:58AM EDT | 2024-07-19 | 0.31 | 0.26 | 0.33 | 0.00 | - | 2 | 124 | 35.11% |
| AXP240920P00170000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 0.81 | 0.65 | 0.76 | 0.00 | - | 1 | 129 | 30.41% |
| AXP241018P00170000 | 2024-04-29 9:41AM EDT | 2024-10-18 | 1.09 | 1.04 | 1.15 | 0.00 | - | 1 | 67 | 30.32% |
| AXP241115P00170000 | 2024-04-15 2:20PM EDT | 2024-11-15 | 3.35 | 1.43 | 1.61 | 0.00 | - | 3 | 105 | 30.38% |
| AXP241220P00170000 | 2024-04-30 12:58PM EDT | 2024-12-20 | 1.85 | 1.81 | 2.04 | 0.00 | - | 5 | 118 | 29.72% |
| AXP250117P00170000 | 2024-04-30 9:43AM EDT | 2025-01-17 | 2.05 | 2.07 | 2.47 | 0.00 | - | 10 | 535 | 29.57% |
| AXP250321P00170000 | 2024-04-19 3:32PM EDT | 2025-03-21 | 3.85 | 3.00 | 3.20 | 0.00 | - | 40 | 57 | 28.58% |
| AXP250620P00170000 | 2024-04-30 2:50PM EDT | 2025-06-20 | 4.48 | 2.78 | 4.70 | 0.00 | - | 10 | 738 | 28.51% |
| AXP260116P00170000 | 2024-04-30 3:01PM EDT | 2026-01-16 | 7.00 | 6.85 | 7.35 | 0.00 | - | 2 | 69 | 27.30% |
