Deutsche Märkte öffnen in 8 Stunden 25 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.239,27 +1.280,85 (+2,37%) CMC Crypto 200
1.280,41 +9,67 (+0,76%) 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:180.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00180000 | 2024-04-24 11:39AM EDT | 2024-05-17 | 59.92 | 50.50 | 55.00 | 0.00 | - | 17 | 84 | 62.26% |
| AXP240621C00180000 | 2024-05-02 3:10PM EDT | 2024-06-21 | 54.50 | 52.60 | 55.65 | -6.34 | -10.42% | 18 | 1,943 | 51.05% |
| AXP240719C00180000 | 2024-05-02 9:53AM EDT | 2024-07-19 | 54.08 | 52.45 | 55.70 | +12.18 | +29.07% | 4 | 345 | 49.74% |
| AXP240920C00180000 | 2024-05-02 3:47PM EDT | 2024-09-20 | 56.70 | 55.25 | 58.00 | -4.60 | -7.50% | 2 | 1,999 | 44.65% |
| AXP241018C00180000 | 2024-04-02 11:38AM EDT | 2024-10-18 | 51.85 | 55.30 | 58.45 | 0.00 | - | 11 | 27 | 42.04% |
| AXP241115C00180000 | 2024-02-26 3:45PM EDT | 2024-11-15 | 46.35 | 54.45 | 55.75 | 0.00 | - | 1 | 1 | 31.56% |
| AXP241220C00180000 | 2024-02-26 3:45PM EDT | 2024-12-20 | 47.74 | 56.35 | 57.25 | 0.00 | - | 1 | 52 | 33.04% |
| AXP250117C00180000 | 2024-05-01 12:43PM EDT | 2025-01-17 | 61.00 | 59.95 | 61.80 | 0.00 | - | 2 | 761 | 40.76% |
| AXP250321C00180000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 62.05 | 62.40 | 64.85 | 0.00 | - | 1 | 12 | 41.72% |
| AXP250620C00180000 | 2024-04-29 10:31AM EDT | 2025-06-20 | 70.05 | 65.45 | 66.85 | 0.00 | - | 28 | 79 | 39.72% |
| AXP260116C00180000 | 2024-04-24 11:52AM EDT | 2026-01-16 | 78.01 | 70.90 | 72.30 | 0.00 | - | 1 | 530 | 38.47% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00180000 | 2024-04-26 9:51AM EDT | 2024-05-03 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 232.72% |
| AXP240510P00180000 | 2024-04-15 1:08PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 88.96% |
| AXP240517P00180000 | 2024-05-01 10:04AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 65 | 63.28% |
| AXP240524P00180000 | 2024-04-16 2:32PM EDT | 2024-05-24 | 0.46 | 0.01 | 2.15 | 0.00 | - | - | 1 | 68.85% |
| AXP240531P00180000 | 2024-04-22 9:59AM EDT | 2024-05-31 | 0.17 | 0.03 | 2.20 | 0.00 | - | 4 | 7 | 60.74% |
| AXP240621P00180000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.22 | 0.00 | - | 1 | 1,567 | 34.18% |
| AXP240719P00180000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 0.46 | 0.41 | 0.51 | 0.00 | - | 1 | 387 | 31.76% |
| AXP240920P00180000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 1.05 | 1.07 | 1.16 | 0.00 | - | 10 | 611 | 28.17% |
| AXP241018P00180000 | 2024-04-23 9:46AM EDT | 2024-10-18 | 1.80 | 1.62 | 1.74 | 0.00 | - | 1 | 33 | 28.48% |
| AXP241115P00180000 | 2024-04-19 11:47AM EDT | 2024-11-15 | 3.18 | 2.01 | 2.40 | 0.00 | - | 1 | 77 | 28.83% |
| AXP241220P00180000 | 2024-04-30 3:36PM EDT | 2024-12-20 | 2.82 | 2.68 | 2.93 | 0.00 | - | 2 | 47 | 28.20% |
| AXP250117P00180000 | 2024-04-29 12:02PM EDT | 2025-01-17 | 3.45 | 3.15 | 3.50 | +0.35 | +11.29% | 1 | 764 | 28.17% |
| AXP250321P00180000 | 2024-05-01 11:44AM EDT | 2025-03-21 | 4.40 | 3.75 | 4.45 | 0.00 | - | 1 | 36 | 27.41% |
| AXP250620P00180000 | 2024-04-24 2:04PM EDT | 2025-06-20 | 5.50 | 5.90 | 6.30 | 0.00 | - | 3 | 446 | 27.52% |
| AXP260116P00180000 | 2024-04-30 2:50PM EDT | 2026-01-16 | 8.75 | 8.70 | 9.20 | 0.00 | - | 1 | 576 | 26.24% |
