Deutsche Märkte öffnen in 3 Stunden 43 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.877,38 +2.402,47 (+4,49%) CMC Crypto 200
1.283,17 +12,42 (+0,98%) 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:210.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00210000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 22.19 | 20.25 | 24.10 | +1.83 | +8.99% | 12 | 19 | 184.47% |
| AXP240510C00210000 | 2024-04-25 3:09PM EDT | 2024-05-10 | 28.28 | 20.65 | 24.35 | 0.00 | - | 4 | 42 | 68.46% |
| AXP240517C00210000 | 2024-05-01 12:18PM EDT | 2024-05-17 | 23.07 | 21.00 | 24.85 | 0.00 | - | 5 | 287 | 54.44% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 2024-05-24 | 20.75 | 21.35 | 25.20 | 0.00 | - | 1 | 3 | 47.38% |
| AXP240531C00210000 | 2024-05-01 12:50PM EDT | 2024-05-31 | 23.76 | 21.60 | 25.45 | 0.00 | - | 1 | 6 | 42.73% |
| AXP240621C00210000 | 2024-05-02 1:34PM EDT | 2024-06-21 | 24.79 | 23.05 | 25.70 | -0.51 | -2.02% | 5 | 2,168 | 33.62% |
| AXP240719C00210000 | 2024-05-02 1:06PM EDT | 2024-07-19 | 26.45 | 26.35 | 27.75 | -0.90 | -3.29% | 2 | 296 | 33.51% |
| AXP240920C00210000 | 2024-05-01 2:35PM EDT | 2024-09-20 | 30.99 | 30.50 | 31.65 | +0.24 | +0.78% | 1 | 262 | 33.31% |
| AXP241018C00210000 | 2024-04-30 12:14PM EDT | 2024-10-18 | 36.48 | 32.15 | 33.35 | 0.00 | - | 5 | 109 | 33.61% |
| AXP241115C00210000 | 2024-04-24 11:36AM EDT | 2024-11-15 | 40.70 | 33.85 | 34.95 | 0.00 | - | 1 | 34 | 33.85% |
| AXP241220C00210000 | 2024-04-25 11:59AM EDT | 2024-12-20 | 41.05 | 35.15 | 37.10 | 0.00 | - | 5 | 128 | 34.52% |
| AXP250117C00210000 | 2024-04-30 3:11PM EDT | 2025-01-17 | 39.45 | 37.15 | 39.20 | 0.00 | - | 1 | 1,270 | 35.65% |
| AXP250321C00210000 | 2024-04-25 9:56AM EDT | 2025-03-21 | 44.47 | 39.95 | 41.45 | 0.00 | - | 1 | 9 | 34.87% |
| AXP250620C00210000 | 2024-05-01 10:03AM EDT | 2025-06-20 | 45.62 | 43.85 | 46.95 | 0.00 | - | 10 | 813 | 37.00% |
| AXP260116C00210000 | 2024-05-02 12:14PM EDT | 2026-01-16 | 51.45 | 51.10 | 52.50 | -1.15 | -2.19% | 1 | 299 | 35.20% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00210000 | 2024-05-02 10:29AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 535 | 68.75% |
| AXP240510P00210000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 1 | 372 | 33.40% |
| AXP240517P00210000 | 2024-05-02 10:31AM EDT | 2024-05-17 | 0.21 | 0.20 | 0.24 | -0.04 | -16.00% | 21 | 1,880 | 29.49% |
| AXP240524P00210000 | 2024-05-01 1:43PM EDT | 2024-05-24 | 0.39 | 0.30 | 0.36 | 0.00 | - | 20 | 77 | 26.47% |
| AXP240531P00210000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 0.50 | 0.32 | 0.50 | 0.00 | - | 17 | 113 | 24.81% |
| AXP240607P00210000 | 2024-05-02 3:55PM EDT | 2024-06-07 | 0.64 | 0.47 | 0.69 | +0.03 | +4.92% | 1 | 100 | 24.10% |
| AXP240621P00210000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 0.98 | 0.87 | 1.06 | -0.12 | -10.91% | 103 | 2,558 | 22.97% |
| AXP240719P00210000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 2.45 | 2.29 | 2.47 | -0.11 | -4.30% | 13 | 452 | 24.33% |
| AXP240920P00210000 | 2024-05-02 11:42AM EDT | 2024-09-20 | 4.55 | 4.25 | 4.70 | -0.05 | -1.09% | 29 | 1,088 | 23.67% |
| AXP241018P00210000 | 2024-05-02 2:51PM EDT | 2024-10-18 | 5.80 | 5.55 | 6.00 | -0.55 | -8.66% | 2 | 211 | 24.31% |
| AXP241115P00210000 | 2024-04-29 2:54PM EDT | 2024-11-15 | 6.20 | 7.00 | 7.25 | 0.00 | - | 6 | 196 | 24.82% |
| AXP241220P00210000 | 2024-05-02 11:06AM EDT | 2024-12-20 | 8.05 | 7.85 | 8.25 | +0.05 | +0.63% | 15 | 435 | 24.52% |
| AXP250117P00210000 | 2024-05-02 12:43PM EDT | 2025-01-17 | 9.00 | 8.55 | 9.15 | -0.01 | -0.11% | 7 | 784 | 24.55% |
| AXP250321P00210000 | 2024-05-01 2:09PM EDT | 2025-03-21 | 10.55 | 10.25 | 10.65 | 0.00 | - | 9 | 333 | 24.06% |
| AXP250620P00210000 | 2024-05-01 1:05PM EDT | 2025-06-20 | 13.00 | 12.30 | 13.95 | 0.00 | - | 3 | 93 | 25.11% |
| AXP260116P00210000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 15.75 | 15.90 | 17.45 | 0.00 | - | 1 | 174 | 23.73% |
