La bourse est fermée
Dow Jones
39 819,66 +261,55 (+0,66 %) Nasdaq
16 721,84 +210,66 (+1,28 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 216,73 +3 796,79 (+6,73 %)
American Express Company (AXP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:47PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524C00165000 | 2024-04-24 11:13AM EDT | 165.00 | 72.65 | 74.80 | 77.70 | 0.00 | - | - | 10 | 126.12% |
| AXP240524C00170000 | 2024-05-13 12:49PM EDT | 170.00 | 71.00 | 69.25 | 72.70 | 0.00 | - | 1 | 2 | 105.37% |
| AXP240524C00190000 | 2024-04-17 10:40AM EDT | 190.00 | 30.74 | 49.30 | 52.75 | 0.00 | - | - | 1 | 77.64% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 195.00 | 25.80 | 44.30 | 47.70 | 0.00 | - | - | 3 | 69.48% |
| AXP240524C00200000 | 2024-04-23 12:20PM EDT | 200.00 | 38.72 | 39.35 | 42.75 | 0.00 | - | 1 | 3 | 64.06% |
| AXP240524C00205000 | 2024-04-17 2:28PM EDT | 205.00 | 17.75 | 34.35 | 37.80 | 0.00 | - | - | 1 | 57.62% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 210.00 | 20.75 | 29.35 | 32.80 | 0.00 | - | 1 | 3 | 50.49% |
| AXP240524C00215000 | 2024-05-13 9:46AM EDT | 215.00 | 28.42 | 24.40 | 27.80 | 0.00 | - | 1 | 7 | 68.07% |
| AXP240524C00220000 | 2024-05-15 12:50PM EDT | 220.00 | 21.35 | 19.35 | 22.85 | +1.18 | +5.85% | 1 | 46 | 59.03% |
| AXP240524C00225000 | 2024-05-09 10:04AM EDT | 225.00 | 12.90 | 14.45 | 17.95 | 0.00 | - | 3 | 190 | 50.18% |
| AXP240524C00230000 | 2024-05-10 2:02PM EDT | 230.00 | 12.34 | 9.90 | 12.00 | 0.00 | - | 14 | 219 | 31.76% |
| AXP240524C00232500 | 2024-05-10 9:55AM EDT | 232.50 | 10.25 | 8.85 | 9.15 | 0.00 | - | 9 | 7 | 23.83% |
| AXP240524C00235000 | 2024-05-15 2:26PM EDT | 235.00 | 6.72 | 6.65 | 6.95 | -1.46 | -17.85% | 23 | 236 | 21.56% |
| AXP240524C00237500 | 2024-05-15 2:26PM EDT | 237.50 | 4.76 | 4.80 | 4.90 | -1.31 | -21.58% | 17 | 66 | 19.36% |
| AXP240524C00240000 | 2024-05-15 1:24PM EDT | 240.00 | 3.18 | 3.15 | 3.30 | -1.22 | -27.73% | 32 | 316 | 18.60% |
| AXP240524C00242500 | 2024-05-15 2:28PM EDT | 242.50 | 1.96 | 1.95 | 2.00 | -1.08 | -35.53% | 59 | 255 | 17.68% |
| AXP240524C00245000 | 2024-05-15 1:34PM EDT | 245.00 | 1.07 | 1.10 | 1.16 | -0.79 | -42.47% | 98 | 322 | 17.53% |
| AXP240524C00247500 | 2024-05-15 2:07PM EDT | 247.50 | 0.60 | 0.59 | 0.63 | -0.44 | -42.31% | 11 | 111 | 17.52% |
| AXP240524C00250000 | 2024-05-15 10:00AM EDT | 250.00 | 0.41 | 0.31 | 0.33 | -0.24 | -36.92% | 11 | 120 | 17.73% |
| AXP240524C00252500 | 2024-05-14 10:58AM EDT | 252.50 | 0.36 | 0.16 | 0.19 | 0.00 | - | 11 | 24 | 18.51% |
| AXP240524C00255000 | 2024-05-15 1:13PM EDT | 255.00 | 0.11 | 0.09 | 0.13 | -0.16 | -59.26% | 10 | 38 | 19.92% |
| AXP240524C00260000 | 2024-05-14 12:20PM EDT | 260.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 6 | 13 | 23.24% |
| AXP240524C00265000 | 2024-05-06 9:54AM EDT | 265.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 9 | 26.17% |
| AXP240524C00270000 | 2024-05-01 3:22PM EDT | 270.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 7 | 49.34% |
| AXP240524C00275000 | 2024-04-30 9:30AM EDT | 275.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 6 | 55.13% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524P00170000 | 2024-04-17 3:52PM EDT | 170.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 2 | 102.25% |
| AXP240524P00180000 | 2024-05-14 10:17AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 93.41% |
| AXP240524P00185000 | 2024-05-15 10:17AM EDT | 185.00 | 0.01 | 0.01 | 2.14 | -0.08 | -88.89% | 10 | 3 | 105.81% |
| AXP240524P00190000 | 2024-05-15 10:18AM EDT | 190.00 | 0.01 | 0.01 | 0.20 | -0.09 | -90.00% | 6 | 23 | 64.26% |
| AXP240524P00195000 | 2024-05-09 2:37PM EDT | 195.00 | 0.12 | 0.01 | 0.69 | 0.00 | - | 2 | 16 | 70.22% |
| AXP240524P00200000 | 2024-05-14 2:39PM EDT | 200.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 10 | 22 | 64.06% |
| AXP240524P00205000 | 2024-05-09 2:10PM EDT | 205.00 | 0.10 | 0.01 | 0.35 | 0.00 | - | 2 | 46 | 56.06% |
| AXP240524P00207500 | 2024-05-07 12:24PM EDT | 207.50 | 0.12 | 0.01 | 0.75 | 0.00 | - | - | 0 | 53.37% |
| AXP240524P00210000 | 2024-05-13 1:34PM EDT | 210.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 54 | 57.86% |
| AXP240524P00212500 | 2024-05-15 12:17PM EDT | 212.50 | 0.04 | 0.04 | 0.26 | -0.04 | -50.00% | 15 | 12 | 42.97% |
| AXP240524P00215000 | 2024-05-13 3:52PM EDT | 215.00 | 0.11 | 0.03 | 0.06 | 0.00 | - | 4 | 53 | 31.25% |
| AXP240524P00217500 | 2024-05-10 10:07AM EDT | 217.50 | 0.12 | 0.04 | 0.07 | 0.00 | - | 6 | 6 | 29.10% |
| AXP240524P00220000 | 2024-05-14 3:54PM EDT | 220.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 542 | 26.76% |
| AXP240524P00222500 | 2024-05-15 10:18AM EDT | 222.50 | 0.07 | 0.07 | 0.10 | -0.09 | -56.25% | 90 | 240 | 24.71% |
| AXP240524P00225000 | 2024-05-15 2:04PM EDT | 225.00 | 0.12 | 0.10 | 0.13 | -0.13 | -52.00% | 102 | 410 | 22.75% |
| AXP240524P00227500 | 2024-05-15 10:18AM EDT | 227.50 | 0.14 | 0.15 | 0.19 | -0.15 | -51.72% | 90 | 817 | 21.24% |
| AXP240524P00230000 | 2024-05-15 12:24PM EDT | 230.00 | 0.25 | 0.24 | 0.27 | -0.12 | -32.43% | 61 | 309 | 19.41% |
| AXP240524P00232500 | 2024-05-15 12:24PM EDT | 232.50 | 0.38 | 0.39 | 0.44 | -0.18 | -32.14% | 73 | 319 | 18.14% |
| AXP240524P00235000 | 2024-05-15 2:18PM EDT | 235.00 | 0.76 | 0.71 | 0.76 | -0.08 | -9.52% | 114 | 404 | 17.19% |
| AXP240524P00237500 | 2024-05-15 1:06PM EDT | 237.50 | 1.26 | 1.24 | 1.31 | -0.03 | -2.33% | 277 | 215 | 16.42% |
| AXP240524P00240000 | 2024-05-15 1:48PM EDT | 240.00 | 2.28 | 2.10 | 2.18 | +0.14 | +6.54% | 905 | 647 | 15.76% |
| AXP240524P00242500 | 2024-05-15 1:24PM EDT | 242.50 | 3.43 | 3.35 | 3.50 | -0.17 | -4.72% | 19 | 60 | 15.54% |
| AXP240524P00245000 | 2024-05-15 1:24PM EDT | 245.00 | 5.09 | 5.05 | 5.25 | -0.64 | -11.17% | 13 | 16 | 15.67% |
| AXP240524P00247500 | 2024-05-10 10:00AM EDT | 247.50 | 6.75 | 6.95 | 8.50 | 0.00 | - | - | 3 | 26.29% |
