Deutsche Märkte öffnen in 5 Stunden 15 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.376,52 +2.206,16 (+4,15%) CMC Crypto 200
1.281,23 +10,49 (+0,83%) 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:200.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00200000 | 2024-05-01 9:35AM EDT | 2024-05-03 | 34.67 | 30.05 | 34.70 | 0.00 | - | 1 | 0 | 268.65% |
| AXP240517C00200000 | 2024-04-26 9:52AM EDT | 2024-05-17 | 37.22 | 31.45 | 34.70 | 0.00 | - | 4 | 382 | 69.36% |
| AXP240524C00200000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 38.72 | 31.20 | 35.00 | 0.00 | - | 1 | 3 | 59.74% |
| AXP240531C00200000 | 2024-04-19 3:25PM EDT | 2024-05-31 | 31.17 | 31.50 | 35.15 | 0.00 | - | 6 | 5 | 53.06% |
| AXP240621C00200000 | 2024-05-01 11:57AM EDT | 2024-06-21 | 34.50 | 33.50 | 36.10 | 0.00 | - | 25 | 1,023 | 45.12% |
| AXP240719C00200000 | 2024-05-02 12:09PM EDT | 2024-07-19 | 35.40 | 34.30 | 37.20 | -3.68 | -9.42% | 3 | 490 | 40.13% |
| AXP240920C00200000 | 2024-05-01 9:43AM EDT | 2024-09-20 | 40.50 | 38.65 | 39.50 | 0.00 | - | 3 | 492 | 35.54% |
| AXP241018C00200000 | 2024-04-15 11:34AM EDT | 2024-10-18 | 31.80 | 39.95 | 41.65 | 0.00 | - | 1 | 32 | 36.99% |
| AXP241115C00200000 | 2024-04-30 9:53AM EDT | 2024-11-15 | 47.11 | 41.55 | 42.85 | 0.00 | - | 2 | 87 | 36.53% |
| AXP241220C00200000 | 2024-04-19 12:17PM EDT | 2024-12-20 | 40.00 | 42.15 | 44.50 | 0.00 | - | 1 | 75 | 36.47% |
| AXP250117C00200000 | 2024-05-02 3:12PM EDT | 2025-01-17 | 44.80 | 44.35 | 45.20 | -3.39 | -7.03% | 16 | 1,710 | 35.55% |
| AXP250321C00200000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 48.55 | 47.10 | 49.15 | 0.00 | - | 40 | 69 | 37.40% |
| AXP250620C00200000 | 2024-04-29 10:50AM EDT | 2025-06-20 | 54.40 | 50.55 | 52.10 | 0.00 | - | 25 | 3,386 | 36.59% |
| AXP260116C00200000 | 2024-05-01 3:11PM EDT | 2026-01-16 | 60.24 | 57.20 | 58.65 | 0.00 | - | 4 | 220 | 36.14% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00200000 | 2024-04-29 11:17AM EDT | 2024-05-03 | 0.04 | 0.00 | 1.27 | 0.00 | - | 15 | 2,039 | 191.80% |
| AXP240510P00200000 | 2024-05-01 1:03PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 57 | 55.37% |
| AXP240517P00200000 | 2024-05-02 1:07PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 9 | 681 | 36.82% |
| AXP240524P00200000 | 2024-04-29 3:00PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.19 | -0.02 | -11.76% | 1 | 16 | 32.32% |
| AXP240531P00200000 | 2024-04-29 3:37PM EDT | 2024-05-31 | 0.21 | 0.17 | 0.26 | 0.00 | - | 1 | 24 | 29.74% |
| AXP240621P00200000 | 2024-05-02 3:41PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.53 | +0.02 | +4.17% | 6 | 951 | 26.07% |
| AXP240719P00200000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 1.31 | 1.10 | 1.34 | -0.04 | -2.96% | 25 | 494 | 26.21% |
| AXP240920P00200000 | 2024-05-02 2:41PM EDT | 2024-09-20 | 2.81 | 2.83 | 2.94 | +0.04 | +1.44% | 47 | 318 | 24.96% |
| AXP241018P00200000 | 2024-04-30 10:02AM EDT | 2024-10-18 | 3.50 | 3.85 | 4.00 | 0.00 | - | 10 | 280 | 25.57% |
| AXP241115P00200000 | 2024-04-29 11:17AM EDT | 2024-11-15 | 4.65 | 4.85 | 5.00 | 0.00 | - | 1 | 929 | 25.92% |
| AXP241220P00200000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 5.85 | 5.65 | 5.90 | 0.00 | - | 6 | 112 | 25.65% |
| AXP250117P00200000 | 2024-05-01 3:48PM EDT | 2025-01-17 | 6.60 | 6.40 | 6.70 | 0.00 | - | 103 | 811 | 25.66% |
| AXP250321P00200000 | 2024-05-01 3:59PM EDT | 2025-03-21 | 8.15 | 7.75 | 8.30 | 0.00 | - | 6 | 74 | 25.50% |
| AXP250620P00200000 | 2024-04-29 3:09PM EDT | 2025-06-20 | 9.13 | 9.90 | 10.30 | 0.00 | - | 1 | 650 | 25.15% |
| AXP260116P00200000 | 2024-05-01 2:59PM EDT | 2026-01-16 | 13.45 | 12.00 | 14.10 | 0.00 | - | 1 | 381 | 24.39% |
