La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 076,16 +1 741,03 (+3,04 %)
American Express Company (AXP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00150000 | 2024-04-18 9:30AM EDT | 150.00 | 69.07 | 79.45 | 83.05 | 0.00 | - | 3 | 2 | 116.41% |
| AXP240517C00155000 | 2024-03-15 12:21PM EDT | 155.00 | 65.80 | 62.00 | 65.40 | 0.00 | - | 3 | 4 | 0.00% |
| AXP240517C00160000 | 2024-04-17 3:32PM EDT | 160.00 | 59.02 | 69.50 | 73.05 | 0.00 | - | 3 | 3 | 102.10% |
| AXP240517C00165000 | 2024-05-02 11:32AM EDT | 165.00 | 68.53 | 65.05 | 67.60 | 0.00 | - | 1 | 1 | 96.39% |
| AXP240517C00170000 | 2024-04-23 10:43AM EDT | 170.00 | 66.53 | 59.50 | 63.10 | 0.00 | - | 30 | 31 | 88.28% |
| AXP240517C00175000 | 2024-04-16 2:34PM EDT | 175.00 | 44.55 | 54.40 | 57.50 | 0.00 | - | 29 | 30 | 67.77% |
| AXP240517C00180000 | 2024-05-03 2:18PM EDT | 180.00 | 51.25 | 50.30 | 52.95 | -8.67 | -14.47% | 17 | 84 | 81.91% |
| AXP240517C00185000 | 2024-04-25 12:35PM EDT | 185.00 | 53.04 | 45.05 | 47.60 | 0.00 | - | 4 | 100 | 68.02% |
| AXP240517C00190000 | 2024-04-30 9:35AM EDT | 190.00 | 48.69 | 39.45 | 42.55 | 0.00 | - | 1 | 30 | 51.95% |
| AXP240517C00195000 | 2024-04-25 9:56AM EDT | 195.00 | 42.47 | 34.60 | 38.20 | 0.00 | - | 1 | 46 | 56.03% |
| AXP240517C00200000 | 2024-05-03 11:09AM EDT | 200.00 | 30.40 | 29.90 | 33.25 | -6.82 | -18.32% | 2 | 382 | 52.20% |
| AXP240517C00207500 | 2024-04-22 12:22PM EDT | 207.50 | 25.85 | 22.05 | 25.80 | 0.00 | - | - | 6 | 59.74% |
| AXP240517C00210000 | 2024-05-03 3:09PM EDT | 210.00 | 22.02 | 19.60 | 23.35 | -1.05 | -4.55% | 12 | 287 | 55.79% |
| AXP240517C00215000 | 2024-04-29 9:30AM EDT | 215.00 | 22.44 | 15.20 | 17.80 | 0.00 | - | 7 | 8 | 42.44% |
| AXP240517C00220000 | 2024-05-03 3:30PM EDT | 220.00 | 11.88 | 10.75 | 12.65 | -1.55 | -11.54% | 32 | 1,126 | 32.51% |
| AXP240517C00222500 | 2024-04-30 2:17PM EDT | 222.50 | 14.55 | 9.30 | 10.50 | 0.00 | - | 2 | 7 | 30.41% |
| AXP240517C00225000 | 2024-05-02 3:30PM EDT | 225.00 | 8.89 | 6.50 | 8.30 | -0.21 | -2.31% | 1 | 115 | 27.42% |
| AXP240517C00227500 | 2024-05-03 3:59PM EDT | 227.50 | 5.50 | 5.45 | 5.65 | -1.10 | -16.67% | 20 | 77 | 21.18% |
| AXP240517C00230000 | 2024-05-03 3:49PM EDT | 230.00 | 4.07 | 3.80 | 4.05 | -1.37 | -25.18% | 230 | 3,234 | 20.29% |
| AXP240517C00232500 | 2024-05-03 3:15PM EDT | 232.50 | 2.94 | 2.56 | 2.71 | -1.23 | -29.50% | 476 | 206 | 19.37% |
| AXP240517C00235000 | 2024-05-03 3:11PM EDT | 235.00 | 1.97 | 1.60 | 1.74 | -0.76 | -27.84% | 247 | 316 | 18.96% |
| AXP240517C00237500 | 2024-05-03 2:46PM EDT | 237.50 | 1.24 | 0.95 | 1.06 | -0.58 | -31.87% | 35 | 320 | 18.71% |
| AXP240517C00240000 | 2024-05-03 3:54PM EDT | 240.00 | 0.62 | 0.53 | 0.62 | -0.58 | -48.33% | 107 | 1,319 | 18.63% |
| AXP240517C00242500 | 2024-05-03 3:12PM EDT | 242.50 | 0.40 | 0.28 | 0.35 | -0.37 | -48.05% | 46 | 437 | 18.68% |
| AXP240517C00245000 | 2024-05-03 12:06PM EDT | 245.00 | 0.25 | 0.16 | 0.21 | -0.25 | -50.00% | 13 | 281 | 19.14% |
| AXP240517C00247500 | 2024-05-03 3:31PM EDT | 247.50 | 0.12 | 0.09 | 0.14 | -0.16 | -57.14% | 37 | 160 | 20.07% |
| AXP240517C00250000 | 2024-05-03 3:25PM EDT | 250.00 | 0.09 | 0.04 | 0.10 | -0.10 | -52.63% | 34 | 736 | 21.09% |
| AXP240517C00255000 | 2024-05-03 3:24PM EDT | 255.00 | 0.04 | 0.02 | 0.06 | -0.12 | -75.00% | 3 | 81 | 23.54% |
| AXP240517C00260000 | 2024-05-03 3:25PM EDT | 260.00 | 0.04 | 0.04 | 0.20 | 0.00 | - | 9 | 208 | 32.96% |
| AXP240517C00265000 | 2024-04-30 9:48AM EDT | 265.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 28 | 36.23% |
| AXP240517C00270000 | 2024-05-03 9:55AM EDT | 270.00 | 0.02 | 0.00 | 0.17 | -0.03 | -60.00% | 6 | 191 | 40.23% |
| AXP240517C00280000 | 2024-04-24 10:20AM EDT | 280.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 20 | 17 | 56.10% |
| AXP240517C00285000 | 2024-04-24 10:20AM EDT | 285.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | - | 8 | 53.52% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00110000 | 2024-03-15 9:33AM EDT | 110.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 5 | 10 | 179.49% |
| AXP240517P00140000 | 2024-03-04 4:40PM EDT | 140.00 | 0.12 | 0.03 | 1.71 | 0.00 | - | 2 | 0 | 147.36% |
| AXP240517P00145000 | 2024-03-04 4:38PM EDT | 145.00 | 0.19 | 0.00 | 1.71 | 0.00 | - | 2 | 0 | 137.94% |
| AXP240517P00150000 | 2024-04-22 3:43PM EDT | 150.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 13 | 14 | 111.82% |
| AXP240517P00155000 | 2024-04-17 3:10PM EDT | 155.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 537 | 104.30% |
| AXP240517P00160000 | 2024-04-22 10:17AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 97.07% |
| AXP240517P00165000 | 2024-04-18 2:56PM EDT | 165.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 79.88% |
| AXP240517P00170000 | 2024-05-02 9:30AM EDT | 170.00 | 0.39 | 0.00 | 0.56 | 0.00 | - | 1 | 46 | 79.10% |
| AXP240517P00175000 | 2024-05-02 10:42AM EDT | 175.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 194 | 76.27% |
| AXP240517P00180000 | 2024-05-01 10:04AM EDT | 180.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 65 | 66.02% |
| AXP240517P00185000 | 2024-05-03 1:32PM EDT | 185.00 | 0.06 | 0.00 | 0.18 | -0.13 | -68.42% | 11 | 199 | 50.49% |
| AXP240517P00190000 | 2024-05-03 12:52PM EDT | 190.00 | 0.06 | 0.02 | 0.12 | -0.01 | -14.29% | 23 | 830 | 46.97% |
| AXP240517P00195000 | 2024-05-02 10:10AM EDT | 195.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 2 | 170 | 39.84% |
| AXP240517P00200000 | 2024-05-03 2:11PM EDT | 200.00 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 10 | 672 | 35.55% |
| AXP240517P00205000 | 2024-05-03 1:44PM EDT | 205.00 | 0.15 | 0.09 | 0.15 | -0.04 | -21.05% | 18 | 5 | 31.84% |
| AXP240517P00207500 | 2024-04-25 10:50AM EDT | 207.50 | 0.23 | 0.11 | 0.17 | 0.00 | - | - | 2 | 29.69% |
| AXP240517P00210000 | 2024-05-03 3:23PM EDT | 210.00 | 0.18 | 0.16 | 0.20 | -0.03 | -14.29% | 10 | 1,861 | 27.74% |
| AXP240517P00212500 | 2024-05-03 3:43PM EDT | 212.50 | 0.21 | 0.19 | 0.24 | 0.00 | - | 281 | 325 | 25.78% |
| AXP240517P00215000 | 2024-05-03 3:10PM EDT | 215.00 | 0.27 | 0.24 | 0.30 | -0.08 | -22.86% | 18 | 64 | 23.95% |
| AXP240517P00217500 | 2024-05-03 3:43PM EDT | 217.50 | 0.37 | 0.34 | 0.45 | -0.07 | -15.91% | 283 | 470 | 23.07% |
| AXP240517P00220000 | 2024-05-03 3:52PM EDT | 220.00 | 0.52 | 0.49 | 0.62 | -0.11 | -17.46% | 21 | 2,950 | 21.63% |
| AXP240517P00222500 | 2024-05-03 1:37PM EDT | 222.50 | 0.84 | 0.75 | 0.85 | -0.01 | -1.18% | 12 | 198 | 20.08% |
| AXP240517P00225000 | 2024-05-03 3:52PM EDT | 225.00 | 1.20 | 1.16 | 1.27 | -0.01 | -0.83% | 60 | 374 | 19.13% |
| AXP240517P00227500 | 2024-05-03 3:52PM EDT | 227.50 | 1.84 | 1.80 | 1.88 | +0.14 | +8.24% | 77 | 639 | 18.20% |
| AXP240517P00230000 | 2024-05-03 3:53PM EDT | 230.00 | 2.72 | 2.68 | 2.78 | +0.02 | +0.74% | 573 | 2,235 | 17.51% |
| AXP240517P00232500 | 2024-05-03 3:58PM EDT | 232.50 | 3.99 | 3.90 | 4.05 | +0.39 | +10.83% | 50 | 316 | 17.18% |
| AXP240517P00235000 | 2024-05-03 3:33PM EDT | 235.00 | 5.40 | 5.40 | 5.60 | +0.32 | +6.30% | 330 | 750 | 16.64% |
| AXP240517P00237500 | 2024-05-03 3:49PM EDT | 237.50 | 7.18 | 7.10 | 8.15 | +0.67 | +10.29% | 15 | 878 | 21.30% |
| AXP240517P00240000 | 2024-05-03 3:31PM EDT | 240.00 | 9.32 | 8.70 | 9.80 | +1.87 | +25.10% | 26 | 366 | 18.16% |
| AXP240517P00242500 | 2024-05-03 9:44AM EDT | 242.50 | 9.90 | 9.90 | 13.30 | -0.50 | -4.81% | 1 | 200 | 30.20% |
| AXP240517P00245000 | 2024-04-24 2:52PM EDT | 245.00 | 7.75 | 12.50 | 15.90 | 0.00 | - | - | 6 | 34.62% |
| AXP240517P00247500 | 2024-05-01 3:33PM EDT | 247.50 | 13.50 | 15.15 | 18.30 | 0.00 | - | 101 | 52 | 37.28% |
| AXP240517P00250000 | 2024-05-01 3:51PM EDT | 250.00 | 19.10 | 17.25 | 20.95 | +0.90 | +4.95% | 3 | 4 | 41.91% |
