Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.050,71 +1.596,38 (+2,99%) CMC Crypto 200
1.277,85 +7,11 (+0,56%) 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:250.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00250000 | 2024-05-01 12:41PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.20 | 0.00 | - | 2 | 340 | 51.95% |
| AXP240510C00250000 | 2024-05-02 1:15PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 1 | 190 | 22.36% |
| AXP240517C00250000 | 2024-05-02 2:20PM EDT | 2024-05-17 | 0.19 | 0.14 | 0.23 | 0.00 | - | 5 | 739 | 21.22% |
| AXP240524C00250000 | 2024-05-02 2:52PM EDT | 2024-05-24 | 0.39 | 0.38 | 0.50 | -0.07 | -15.22% | 19 | 74 | 21.09% |
| AXP240531C00250000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 0.57 | 0.57 | 0.79 | -0.20 | -25.97% | 2 | 69 | 20.89% |
| AXP240621C00250000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 1.73 | 1.66 | 1.82 | -0.17 | -8.95% | 20 | 1,460 | 21.02% |
| AXP240719C00250000 | 2024-05-02 12:04PM EDT | 2024-07-19 | 4.05 | 3.95 | 4.10 | +0.15 | +3.85% | 4 | 3,585 | 23.78% |
| AXP240920C00250000 | 2024-05-02 3:46PM EDT | 2024-09-20 | 8.05 | 8.00 | 8.25 | -0.60 | -6.94% | 27 | 1,415 | 25.77% |
| AXP241018C00250000 | 2024-05-02 12:38PM EDT | 2024-10-18 | 10.00 | 9.95 | 10.40 | -0.30 | -2.91% | 16 | 1,094 | 27.14% |
| AXP241115C00250000 | 2024-05-01 11:12AM EDT | 2024-11-15 | 12.53 | 12.05 | 12.30 | 0.00 | - | 10 | 120 | 28.03% |
| AXP241220C00250000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 14.80 | 13.95 | 14.35 | 0.00 | - | 9 | 503 | 28.68% |
| AXP250117C00250000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 15.51 | 15.25 | 16.00 | +0.51 | +3.40% | 2 | 2,774 | 29.24% |
| AXP250321C00250000 | 2024-05-01 2:46PM EDT | 2025-03-21 | 19.35 | 18.40 | 19.15 | 0.00 | - | 9 | 93 | 29.88% |
| AXP250620C00250000 | 2024-04-30 11:47AM EDT | 2025-06-20 | 25.45 | 22.35 | 23.80 | 0.00 | - | 5 | 293 | 31.12% |
| AXP260116C00250000 | 2024-05-01 10:22AM EDT | 2026-01-16 | 32.00 | 30.35 | 31.95 | 0.00 | - | 1 | 247 | 32.07% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 14.00 | 15.90 | 19.45 | 0.00 | - | - | 0 | 56.84% |
| AXP240510P00250000 | 2024-04-24 2:22PM EDT | 2024-05-10 | 10.82 | 16.55 | 18.60 | 0.00 | - | - | 0 | 42.14% |
| AXP240517P00250000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 18.20 | 16.05 | 19.10 | 0.00 | - | 2 | 4 | 35.82% |
| AXP240531P00250000 | 2024-04-22 9:39AM EDT | 2024-05-31 | 20.90 | 16.10 | 19.50 | 0.00 | - | 1 | 0 | 28.39% |
| AXP240621P00250000 | 2024-04-30 12:34PM EDT | 2024-06-21 | 15.40 | 17.15 | 18.45 | 0.00 | - | 5 | 17 | 16.93% |
| AXP240719P00250000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 15.75 | 18.95 | 20.25 | 0.00 | - | 1 | 5 | 19.89% |
| AXP240920P00250000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 19.44 | 19.80 | 22.25 | 0.00 | - | 1 | 33 | 19.08% |
| AXP241018P00250000 | 2024-04-25 2:45PM EDT | 2024-10-18 | 21.20 | 21.90 | 23.60 | 0.00 | - | 45 | 60 | 19.86% |
| AXP241115P00250000 | 2024-02-21 2:01PM EDT | 2024-11-15 | 41.15 | 29.40 | 30.90 | 0.00 | - | - | 1 | 29.71% |
| AXP241220P00250000 | 2024-05-01 3:31PM EDT | 2024-12-20 | 25.15 | 25.10 | 25.75 | 0.00 | - | 12 | 34 | 20.14% |
| AXP250117P00250000 | 2024-05-01 10:40AM EDT | 2025-01-17 | 26.44 | 25.40 | 26.70 | 0.00 | - | 10 | 116 | 20.32% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 2025-03-21 | 26.00 | 26.25 | 28.25 | 0.00 | - | 12 | 17 | 20.10% |
| AXP250620P00250000 | 2024-05-01 3:48PM EDT | 2025-06-20 | 30.14 | 29.40 | 30.50 | 0.00 | - | 54 | 72 | 20.12% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 36.55 | 33.40 | 35.75 | 0.00 | - | 2 | 54 | 20.80% |
