Deutsche Märkte öffnen in 6 Stunden 53 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.070,62 +630,69 (+1,16%) CMC Crypto 200
1.274,71 +3,96 (+0,31%) 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:230.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00230000 | 2024-05-02 2:09PM EDT | 2024-05-03 | 2.80 | 2.69 | 3.20 | -0.60 | -17.65% | 11 | 467 | 34.38% |
| AXP240510C00230000 | 2024-05-02 1:55PM EDT | 2024-05-10 | 4.30 | 4.30 | 4.55 | -0.28 | -6.11% | 14 | 124 | 23.01% |
| AXP240517C00230000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 5.44 | 5.45 | 5.65 | +0.24 | +4.62% | 35 | 3,230 | 22.91% |
| AXP240524C00230000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 6.45 | 6.30 | 6.65 | -0.55 | -7.86% | 5 | 211 | 23.43% |
| AXP240531C00230000 | 2024-05-02 2:24PM EDT | 2024-05-31 | 7.15 | 7.00 | 7.35 | -5.60 | -43.92% | 13 | 25 | 23.14% |
| AXP240607C00230000 | 2024-05-02 2:47PM EDT | 2024-06-07 | 8.12 | 7.75 | 8.80 | -0.78 | -8.76% | 5 | 4 | 25.83% |
| AXP240621C00230000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 9.45 | 9.20 | 9.40 | +0.45 | +5.00% | 90 | 1,396 | 23.69% |
| AXP240719C00230000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 12.25 | 12.25 | 12.40 | -0.25 | -2.00% | 3 | 2,018 | 26.05% |
| AXP240920C00230000 | 2024-05-02 11:00AM EDT | 2024-09-20 | 17.39 | 17.05 | 17.35 | -0.06 | -0.34% | 2 | 1,600 | 28.05% |
| AXP241018C00230000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 19.89 | 19.05 | 20.05 | 0.00 | - | 1 | 180 | 29.95% |
| AXP241115C00230000 | 2024-04-30 11:06AM EDT | 2024-11-15 | 25.00 | 21.15 | 21.65 | 0.00 | - | 2 | 162 | 30.12% |
| AXP241220C00230000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 23.95 | 23.30 | 23.75 | 0.00 | - | 11 | 175 | 30.63% |
| AXP250117C00230000 | 2024-05-02 12:14PM EDT | 2025-01-17 | 24.90 | 24.55 | 25.40 | +0.30 | +1.22% | 3 | 1,855 | 31.07% |
| AXP250321C00230000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 28.55 | 27.80 | 28.60 | 0.00 | - | 18 | 76 | 31.60% |
| AXP250620C00230000 | 2024-04-30 10:56AM EDT | 2025-06-20 | 36.05 | 32.00 | 34.95 | 0.00 | - | 1 | 253 | 34.47% |
| AXP260116C00230000 | 2024-05-02 2:19PM EDT | 2026-01-16 | 40.38 | 39.90 | 41.20 | -1.62 | -3.86% | 1 | 688 | 33.36% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00230000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.55 | 0.44 | 0.52 | -0.12 | -17.91% | 209 | 664 | 29.79% |
| AXP240510P00230000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 1.77 | 1.61 | 1.73 | +0.22 | +14.19% | 67 | 437 | 20.53% |
| AXP240517P00230000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 2.70 | 2.46 | 2.59 | -0.22 | -7.53% | 101 | 2,198 | 19.83% |
| AXP240524P00230000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 3.35 | 3.15 | 3.30 | -0.20 | -5.63% | 7 | 46 | 19.61% |
| AXP240531P00230000 | 2024-05-02 11:11AM EDT | 2024-05-31 | 3.30 | 3.55 | 3.85 | -0.65 | -16.46% | 12 | 150 | 19.24% |
| AXP240607P00230000 | 2024-05-02 11:13AM EDT | 2024-06-07 | 4.15 | 4.05 | 4.50 | -0.40 | -8.79% | 2 | 14 | 19.55% |
| AXP240621P00230000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 5.28 | 5.05 | 5.25 | -0.39 | -6.88% | 1,262 | 1,091 | 18.82% |
| AXP240719P00230000 | 2024-05-02 3:46PM EDT | 2024-07-19 | 7.90 | 7.70 | 7.90 | 0.00 | - | 90 | 422 | 21.34% |
| AXP240920P00230000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 10.90 | 10.70 | 10.90 | +0.30 | +2.83% | 113 | 561 | 21.14% |
| AXP241018P00230000 | 2024-05-02 12:10PM EDT | 2024-10-18 | 12.55 | 12.35 | 12.60 | -0.43 | -3.31% | 13 | 864 | 22.03% |
| AXP241115P00230000 | 2024-05-02 2:33PM EDT | 2024-11-15 | 13.80 | 13.70 | 13.95 | +1.20 | +9.52% | 2 | 71 | 22.41% |
| AXP241220P00230000 | 2024-04-30 3:17PM EDT | 2024-12-20 | 14.41 | 14.80 | 15.10 | 0.00 | - | 2 | 33 | 22.23% |
| AXP250117P00230000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 15.97 | 15.80 | 16.00 | -0.08 | -0.50% | 1,004 | 430 | 22.16% |
| AXP250321P00230000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 17.80 | 17.20 | 17.85 | 0.00 | - | 3 | 22 | 22.03% |
| AXP250620P00230000 | 2024-04-30 1:58PM EDT | 2025-06-20 | 18.75 | 17.80 | 20.35 | 0.00 | - | 2 | 23 | 22.03% |
| AXP260116P00230000 | 2024-05-02 2:19PM EDT | 2026-01-16 | 24.68 | 23.40 | 24.90 | +0.71 | +2.96% | 1 | 324 | 21.75% |
