Deutsche Märkte schließen in 58 Minuten
DAX
17.914,13 -18,04 (-0,10%) Euro Stoxx 50
4.900,52 -20,70 (-0,42%) Dow Jones 30
38.091,88 +188,59 (+0,50%) Gold
2.305,90 -5,10 (-0,22%) EUR/USD
1,0692 -0,0026 (-0,25%) Bitcoin EUR
54.873,97 +1.207,87 (+2,25%)
American Express Company (AXP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:32AM EDT. Markt geöffnet.
Strike:240.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00240000 | 2024-05-02 10:14AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 61 | 1,236 | 23.34% |
| AXP240510C00240000 | 2024-05-02 9:46AM EDT | 2024-05-10 | 0.49 | 0.49 | 0.56 | -0.16 | -25.40% | 56 | 298 | 19.64% |
| AXP240517C00240000 | 2024-05-02 10:13AM EDT | 2024-05-17 | 1.17 | 1.17 | 1.26 | +0.03 | +2.63% | 38 | 1,340 | 20.01% |
| AXP240524C00240000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 1.79 | 1.78 | 1.91 | 0.00 | - | 10 | 243 | 20.19% |
| AXP240531C00240000 | 2024-05-02 9:45AM EDT | 2024-05-31 | 2.30 | 2.31 | 2.46 | -0.02 | -0.86% | 1 | 133 | 20.11% |
| AXP240621C00240000 | 2024-05-02 10:10AM EDT | 2024-06-21 | 3.99 | 4.20 | 4.35 | -0.21 | -5.00% | 26 | 2,175 | 21.42% |
| AXP240719C00240000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 7.20 | 7.05 | 7.20 | +0.25 | +3.60% | 7 | 1,311 | 24.11% |
| AXP240920C00240000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 11.90 | 11.80 | 12.00 | -0.55 | -4.42% | 17 | 792 | 26.40% |
| AXP241018C00240000 | 2024-05-01 12:45PM EDT | 2024-10-18 | 13.85 | 13.85 | 14.05 | -0.55 | -3.82% | 1 | 97 | 27.38% |
| AXP241115C00240000 | 2024-04-30 11:32AM EDT | 2024-11-15 | 19.10 | 15.95 | 16.25 | 0.00 | - | 1 | 125 | 28.60% |
| AXP241220C00240000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 18.75 | 18.00 | 18.30 | 0.00 | - | 11 | 174 | 29.13% |
| AXP250117C00240000 | 2024-05-01 2:24PM EDT | 2025-01-17 | 20.00 | 19.30 | 19.65 | 0.00 | - | 5 | 1,413 | 29.24% |
| AXP250321C00240000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 23.45 | 22.65 | 23.05 | 0.00 | - | 13 | 90 | 30.14% |
| AXP250620C00240000 | 2024-04-29 2:15PM EDT | 2025-06-20 | 31.30 | 26.85 | 27.45 | 0.00 | - | 10 | 582 | 31.08% |
| AXP260116C00240000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 35.32 | 34.90 | 36.00 | -3.37 | -8.71% | 2 | 7,966 | 32.41% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00240000 | 2024-05-01 3:26PM EDT | 2024-05-03 | 6.64 | 7.80 | 9.00 | 0.00 | - | 18 | 277 | 59.45% |
| AXP240510P00240000 | 2024-04-30 2:35PM EDT | 2024-05-10 | 5.55 | 7.75 | 8.65 | 0.00 | - | 34 | 69 | 24.83% |
| AXP240517P00240000 | 2024-05-02 10:01AM EDT | 2024-05-17 | 8.85 | 8.35 | 9.10 | -0.65 | -6.84% | 2 | 377 | 21.68% |
| AXP240524P00240000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 8.35 | 8.80 | 9.55 | 0.00 | - | 1 | 16 | 20.46% |
| AXP240531P00240000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 9.95 | 9.40 | 9.90 | 0.00 | - | 18 | 1,014 | 19.46% |
| AXP240607P00240000 | 2024-05-01 9:45AM EDT | 2024-06-07 | 9.03 | 9.10 | 11.45 | 0.00 | - | 1 | 6 | 23.38% |
| AXP240621P00240000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 10.05 | 10.70 | 10.95 | 0.00 | - | 22 | 1,048 | 18.35% |
| AXP240719P00240000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 13.35 | 13.10 | 13.35 | 0.00 | - | 186 | 1,152 | 20.67% |
| AXP240920P00240000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 15.40 | 16.00 | 16.25 | 0.00 | - | 97 | 337 | 20.58% |
| AXP241018P00240000 | 2024-05-01 11:52AM EDT | 2024-10-18 | 17.55 | 17.55 | 17.90 | 0.00 | - | 13 | 124 | 21.45% |
| AXP241115P00240000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 18.10 | 18.90 | 19.15 | 0.00 | - | 2 | 71 | 21.72% |
| AXP241220P00240000 | 2024-05-01 3:37PM EDT | 2024-12-20 | 19.75 | 19.90 | 20.25 | 0.00 | - | 6 | 69 | 21.52% |
| AXP250117P00240000 | 2024-05-01 2:23PM EDT | 2025-01-17 | 20.75 | 20.85 | 21.15 | 0.00 | - | 3 | 246 | 21.49% |
| AXP250321P00240000 | 2024-05-01 3:52PM EDT | 2025-03-21 | 22.65 | 22.45 | 22.85 | 0.00 | - | 20 | 77 | 21.24% |
| AXP250620P00240000 | 2024-05-01 10:08AM EDT | 2025-06-20 | 24.50 | 24.55 | 25.25 | 0.00 | - | 1 | 7 | 21.20% |
| AXP260116P00240000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 27.64 | 29.05 | 29.75 | 0.00 | - | 1 | 23 | 20.99% |
