Deutsche Märkte schließen in 1 Stunde 1 Minute
DAX
17.897,32 -34,85 (-0,19%) Euro Stoxx 50
4.895,56 -25,66 (-0,52%) Dow Jones 30
38.046,79 +143,50 (+0,38%) Gold
2.304,40 -6,60 (-0,29%) EUR/USD
1,0691 -0,0027 (-0,26%) Bitcoin EUR
54.886,61 +1.254,12 (+2,34%)
American Express Company (AXP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:29AM EDT. Markt geöffnet.
Strike:220.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00220000 | 2024-05-02 10:08AM EDT | 2024-05-03 | 12.04 | 10.90 | 12.75 | -6.19 | -33.96% | 1 | 134 | 50.88% |
| AXP240510C00220000 | 2024-05-01 3:26PM EDT | 2024-05-10 | 14.00 | 11.35 | 12.30 | 0.00 | - | 31 | 96 | 0.00% |
| AXP240517C00220000 | 2024-05-02 10:08AM EDT | 2024-05-17 | 12.94 | 12.85 | 14.20 | +0.04 | +0.31% | 3 | 1,128 | 31.80% |
| AXP240524C00220000 | 2024-05-01 2:18PM EDT | 2024-05-24 | 14.55 | 13.15 | 14.75 | 0.00 | - | 9 | 44 | 29.82% |
| AXP240531C00220000 | 2024-04-29 10:44AM EDT | 2024-05-31 | 18.50 | 13.70 | 14.20 | 0.00 | - | 35 | 45 | 23.22% |
| AXP240621C00220000 | 2024-05-01 12:47PM EDT | 2024-06-21 | 16.90 | 15.75 | 16.75 | 0.00 | - | 6 | 819 | 27.26% |
| AXP240719C00220000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 19.10 | 18.25 | 19.50 | 0.00 | - | 16 | 981 | 29.22% |
| AXP240920C00220000 | 2024-05-01 10:57AM EDT | 2024-09-20 | 24.00 | 22.90 | 23.25 | 0.00 | - | 50 | 449 | 28.91% |
| AXP241018C00220000 | 2024-04-30 12:14PM EDT | 2024-10-18 | 29.08 | 23.20 | 25.75 | 0.00 | - | 5 | 163 | 30.67% |
| AXP241115C00220000 | 2024-04-29 10:56AM EDT | 2024-11-15 | 30.56 | 26.85 | 27.30 | 0.00 | - | 1 | 156 | 30.84% |
| AXP241220C00220000 | 2024-05-01 1:20PM EDT | 2024-12-20 | 29.25 | 28.90 | 29.45 | 0.00 | - | 5 | 126 | 31.51% |
| AXP250117C00220000 | 2024-04-30 1:35PM EDT | 2025-01-17 | 34.52 | 29.90 | 31.25 | 0.00 | - | 4 | 950 | 32.21% |
| AXP250321C00220000 | 2024-04-25 12:41PM EDT | 2025-03-21 | 38.70 | 33.15 | 35.45 | 0.00 | - | 3 | 32 | 33.99% |
| AXP250620C00220000 | 2024-04-30 3:34PM EDT | 2025-06-20 | 40.02 | 37.50 | 38.60 | 0.00 | - | 1 | 542 | 33.39% |
| AXP260116C00220000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 45.47 | 44.70 | 46.00 | -1.23 | -2.63% | 1 | 96 | 33.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00220000 | 2024-05-02 10:01AM EDT | 2024-05-03 | 0.04 | 0.04 | 0.07 | -0.03 | -42.86% | 2 | 275 | 39.06% |
| AXP240510P00220000 | 2024-05-02 9:42AM EDT | 2024-05-10 | 0.27 | 0.31 | 0.35 | +0.07 | +35.00% | 1 | 387 | 25.54% |
| AXP240517P00220000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 0.74 | 0.70 | 0.79 | +0.17 | +29.82% | 5 | 2,870 | 24.07% |
| AXP240524P00220000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 0.85 | 1.08 | 1.17 | 0.00 | - | 107 | 277 | 22.91% |
| AXP240531P00220000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 1.42 | 1.42 | 1.52 | +0.03 | +2.16% | 3 | 1,091 | 22.12% |
| AXP240607P00220000 | 2024-05-01 10:27AM EDT | 2024-06-07 | 1.84 | 1.81 | 1.91 | 0.00 | - | 1 | 104 | 21.84% |
| AXP240621P00220000 | 2024-05-02 9:57AM EDT | 2024-06-21 | 2.57 | 2.62 | 2.71 | +0.24 | +10.30% | 603 | 1,328 | 21.70% |
| AXP240719P00220000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 4.15 | 4.70 | 4.85 | 0.00 | - | 3 | 814 | 23.50% |
| AXP240920P00220000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 7.50 | 7.40 | 7.55 | 0.00 | - | 12 | 1,738 | 22.83% |
| AXP241018P00220000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 8.87 | 9.00 | 9.30 | 0.00 | - | 1 | 1,659 | 23.91% |
| AXP241115P00220000 | 2024-04-22 2:39PM EDT | 2024-11-15 | 10.10 | 10.20 | 10.45 | 0.00 | - | 7 | 103 | 23.99% |
| AXP241220P00220000 | 2024-04-25 11:15AM EDT | 2024-12-20 | 10.77 | 11.40 | 11.65 | 0.00 | - | 4 | 44 | 23.87% |
| AXP250117P00220000 | 2024-04-30 2:05PM EDT | 2025-01-17 | 11.15 | 12.20 | 12.40 | 0.00 | - | 7 | 1,162 | 23.58% |
| AXP250321P00220000 | 2024-04-26 10:34AM EDT | 2025-03-21 | 12.95 | 13.75 | 14.20 | 0.00 | - | 4 | 385 | 23.37% |
| AXP250620P00220000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 18.05 | 15.55 | 16.55 | 0.00 | - | 8 | 509 | 23.18% |
| AXP260116P00220000 | 2024-05-01 2:32PM EDT | 2026-01-16 | 20.50 | 19.85 | 20.85 | 0.00 | - | 7 | 90 | 22.65% |
