Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.113,45 +1.750,25 (+3,28%) CMC Crypto 200
1.278,29 +7,54 (+0,59%) 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:185.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00185000 | 2024-04-25 12:35PM EDT | 2024-05-17 | 53.04 | 45.50 | 50.00 | 0.00 | - | 4 | 100 | 56.49% |
| AXP240621C00185000 | 2024-05-01 10:23AM EDT | 2024-06-21 | 49.60 | 47.10 | 50.25 | 0.00 | - | 1 | 577 | 54.38% |
| AXP240719C00185000 | 2024-04-23 12:22PM EDT | 2024-07-19 | 55.57 | 48.15 | 50.70 | 0.00 | - | 1 | 246 | 45.84% |
| AXP240920C00185000 | 2024-04-30 2:14PM EDT | 2024-09-20 | 55.99 | 49.85 | 53.00 | 0.00 | - | 3 | 116 | 41.38% |
| AXP241018C00185000 | 2024-04-12 11:06AM EDT | 2024-10-18 | 41.28 | 50.80 | 54.60 | 0.00 | - | 1 | 4 | 41.90% |
| AXP241115C00185000 | 2024-04-18 2:41PM EDT | 2024-11-15 | 43.70 | 53.75 | 55.00 | 0.00 | - | 4 | 26 | 39.72% |
| AXP241220C00185000 | 2024-04-01 11:36AM EDT | 2024-12-20 | 52.75 | 55.30 | 56.35 | 0.00 | - | 1 | 8 | 39.36% |
| AXP250117C00185000 | 2024-04-23 12:12PM EDT | 2025-01-17 | 62.30 | 56.20 | 57.25 | 0.00 | - | 8 | 860 | 38.86% |
| AXP250321C00185000 | 2024-04-25 10:07AM EDT | 2025-03-21 | 62.50 | 58.60 | 59.70 | 0.00 | - | 1 | 2 | 38.84% |
| AXP250620C00185000 | 2024-04-18 2:16PM EDT | 2025-06-20 | 52.60 | 61.40 | 64.60 | 0.00 | - | 15 | 47 | 40.99% |
| AXP260116C00185000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 57.56 | 67.20 | 71.00 | 0.00 | - | 1 | 91 | 40.21% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00185000 | 2024-04-23 11:37AM EDT | 2024-05-03 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 39 | 212.70% |
| AXP240510P00185000 | 2024-04-19 9:39AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 80.86% |
| AXP240517P00185000 | 2024-04-25 9:58AM EDT | 2024-05-17 | 0.19 | 0.05 | 0.75 | 0.00 | - | 2 | 199 | 61.33% |
| AXP240524P00185000 | 2024-04-29 2:09PM EDT | 2024-05-24 | 0.09 | 0.02 | 2.19 | 0.00 | - | 1 | 3 | 63.26% |
| AXP240531P00185000 | 2024-04-12 2:30PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 37.70% |
| AXP240621P00185000 | 2024-04-26 11:23AM EDT | 2024-06-21 | 0.27 | 0.20 | 0.26 | 0.00 | - | 2 | 557 | 31.89% |
| AXP240719P00185000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 0.57 | 0.53 | 0.63 | +0.02 | +3.64% | 1 | 257 | 30.15% |
| AXP240920P00185000 | 2024-05-02 2:53PM EDT | 2024-09-20 | 1.34 | 1.36 | 1.43 | -0.05 | -3.60% | 1 | 1,307 | 27.14% |
| AXP241018P00185000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 1.90 | 2.02 | 2.10 | 0.00 | - | 10 | 161 | 27.50% |
| AXP241115P00185000 | 2024-04-16 2:11PM EDT | 2024-11-15 | 5.55 | 2.54 | 2.89 | 0.00 | - | 16 | 39 | 28.04% |
| AXP241220P00185000 | 2024-04-25 11:15AM EDT | 2024-12-20 | 3.45 | 3.20 | 3.50 | 0.00 | - | 16 | 28 | 27.50% |
| AXP250117P00185000 | 2024-04-25 11:28AM EDT | 2025-01-17 | 3.98 | 3.85 | 4.10 | 0.00 | - | 30 | 391 | 27.42% |
| AXP250321P00185000 | 2024-04-29 9:33AM EDT | 2025-03-21 | 4.75 | 4.05 | 5.20 | 0.00 | - | 1 | 28 | 26.84% |
| AXP250620P00185000 | 2024-04-26 3:37PM EDT | 2025-06-20 | 6.55 | 6.75 | 7.05 | 0.00 | - | 72 | 92 | 26.75% |
| AXP260116P00185000 | 2024-04-29 1:01PM EDT | 2026-01-16 | 9.38 | 9.75 | 10.25 | 0.00 | - | 5 | 116 | 25.73% |
