Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.282,81 +379,52 (+1,00%) Bitcoin EUR
55.267,03 +483,71 (+0,88%) CMC Crypto 200
1.279,39 +8,65 (+0,68%) Nasdaq Compositive
15.861,30 +255,82 (+1,64%) S&P 500
5.072,28 +53,89 (+1,07%)
American Express Company (AXP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Strike:190.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00190000 | 2024-05-01 9:35AM EDT | 2024-05-10 | 44.80 | 41.60 | 43.95 | 0.00 | - | 1 | 2 | 91.85% |
| AXP240517C00190000 | 2024-04-30 9:35AM EDT | 2024-05-17 | 48.69 | 41.35 | 44.20 | 0.00 | - | 1 | 30 | 72.56% |
| AXP240524C00190000 | 2024-04-17 10:40AM EDT | 2024-05-24 | 30.74 | 41.65 | 44.50 | 0.00 | - | - | 1 | 63.84% |
| AXP240531C00190000 | 2024-04-19 12:56PM EDT | 2024-05-31 | 39.87 | 41.80 | 44.65 | 0.00 | - | 4 | 4 | 57.28% |
| AXP240621C00190000 | 2024-04-30 12:00PM EDT | 2024-06-21 | 48.50 | 42.65 | 45.50 | 0.00 | - | 1 | 1,589 | 49.30% |
| AXP240719C00190000 | 2024-04-26 10:01AM EDT | 2024-07-19 | 48.56 | 43.20 | 45.95 | 0.00 | - | 8 | 139 | 41.68% |
| AXP240920C00190000 | 2024-05-01 11:45AM EDT | 2024-09-20 | 47.95 | 47.40 | 49.70 | 0.00 | - | 87 | 816 | 41.90% |
| AXP241018C00190000 | 2024-04-22 3:43PM EDT | 2024-10-18 | 50.00 | 48.80 | 49.70 | 0.00 | - | 1 | 40 | 38.29% |
| AXP241115C00190000 | 2024-05-01 2:31PM EDT | 2024-11-15 | 50.55 | 49.70 | 52.20 | 0.00 | - | 1 | 17 | 40.80% |
| AXP241220C00190000 | 2024-04-19 3:03PM EDT | 2024-12-20 | 50.10 | 51.80 | 53.40 | 0.00 | - | 2 | 51 | 39.85% |
| AXP250117C00190000 | 2024-04-29 2:22PM EDT | 2025-01-17 | 58.22 | 51.70 | 53.45 | 0.00 | - | 1 | 2,019 | 37.74% |
| AXP250321C00190000 | 2024-04-22 2:17PM EDT | 2025-03-21 | 58.25 | 55.25 | 56.60 | 0.00 | - | 2 | 63 | 38.70% |
| AXP250620C00190000 | 2024-05-01 11:36AM EDT | 2025-06-20 | 59.00 | 58.50 | 59.30 | 0.00 | - | 3 | 362 | 37.73% |
| AXP260116C00190000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 65.60 | 64.55 | 66.10 | 0.00 | - | 1 | 89 | 37.79% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 2024-05-03 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 155.47% |
| AXP240510P00190000 | 2024-04-29 1:41PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 36 | 73.34% |
| AXP240517P00190000 | 2024-05-01 12:51PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.07 | 0.00 | - | 2 | 830 | 42.38% |
| AXP240524P00190000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.12 | 0.00 | - | 1 | 23 | 38.09% |
| AXP240531P00190000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.16 | 0.00 | - | 5 | 64 | 34.77% |
| AXP240621P00190000 | 2024-05-02 2:38PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.30 | -0.04 | -12.90% | 6 | 1,206 | 29.59% |
| AXP240719P00190000 | 2024-05-02 9:59AM EDT | 2024-07-19 | 0.75 | 0.70 | 0.75 | +0.08 | +11.94% | 12 | 193 | 28.47% |
| AXP240920P00190000 | 2024-05-01 2:05PM EDT | 2024-09-20 | 1.80 | 1.65 | 1.75 | 0.00 | - | 6 | 318 | 26.18% |
| AXP241018P00190000 | 2024-05-01 12:26PM EDT | 2024-10-18 | 2.74 | 2.42 | 2.54 | 0.00 | - | 3 | 208 | 26.71% |
| AXP241115P00190000 | 2024-05-01 12:12PM EDT | 2024-11-15 | 3.45 | 3.25 | 3.35 | 0.00 | - | 9 | 227 | 27.08% |
| AXP241220P00190000 | 2024-04-12 3:18PM EDT | 2024-12-20 | 8.35 | 3.90 | 4.10 | 0.00 | - | 1 | 44 | 26.79% |
| AXP250117P00190000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 4.76 | 4.55 | 4.75 | 0.00 | - | 1 | 970 | 26.72% |
| AXP250321P00190000 | 2024-04-30 12:08PM EDT | 2025-03-21 | 5.50 | 5.70 | 5.90 | 0.00 | - | 2 | 132 | 26.11% |
| AXP250620P00190000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 8.75 | 7.50 | 7.90 | 0.00 | - | 7 | 113 | 26.12% |
| AXP260116P00190000 | 2024-04-29 12:59PM EDT | 2026-01-16 | 10.49 | 10.80 | 11.30 | 0.00 | - | 20 | 312 | 25.21% |
