La bourse est fermée
Dow Jones
39 840,95 +282,84 (+0,72 %) Nasdaq
16 733,79 +222,62 (+1,35 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 781,86 +3 489,27 (+6,20 %)
American Express Company (AXP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:12PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531C00170000 | 2024-05-13 2:27PM EDT | 170.00 | 70.33 | 69.40 | 72.85 | 0.00 | - | 1 | 1 | 89.50% |
| AXP240531C00190000 | 2024-05-10 1:49PM EDT | 190.00 | 51.67 | 49.95 | 52.95 | 0.00 | - | 4 | 1 | 71.19% |
| AXP240531C00195000 | 2024-04-25 3:09PM EDT | 195.00 | 43.71 | 44.50 | 47.95 | 0.00 | - | - | 4 | 60.79% |
| AXP240531C00200000 | 2024-05-10 1:49PM EDT | 200.00 | 41.71 | 39.50 | 42.95 | 0.00 | - | 6 | 4 | 54.79% |
| AXP240531C00205000 | 2024-05-07 2:17PM EDT | 205.00 | 30.75 | 34.60 | 38.00 | 0.00 | - | 1 | 4 | 50.07% |
| AXP240531C00210000 | 2024-05-01 12:50PM EDT | 210.00 | 23.76 | 29.85 | 32.95 | 0.00 | - | 1 | 6 | 61.61% |
| AXP240531C00215000 | 2024-05-01 9:54AM EDT | 215.00 | 19.95 | 24.60 | 28.05 | 0.00 | - | 1 | 126 | 54.99% |
| AXP240531C00220000 | 2024-05-14 11:07AM EDT | 220.00 | 21.25 | 20.15 | 22.90 | 0.00 | - | 10 | 50 | 46.33% |
| AXP240531C00225000 | 2024-05-09 10:51AM EDT | 225.00 | 14.70 | 15.15 | 17.60 | 0.00 | - | 1 | 6 | 36.62% |
| AXP240531C00227500 | 2024-05-13 11:30AM EDT | 227.50 | 14.11 | 12.40 | 15.00 | 0.00 | - | 1 | 1 | 32.15% |
| AXP240531C00230000 | 2024-05-14 12:20PM EDT | 230.00 | 11.82 | 11.40 | 11.90 | 0.00 | - | 1 | 57 | 24.26% |
| AXP240531C00235000 | 2024-05-14 9:30AM EDT | 235.00 | 6.60 | 7.30 | 8.25 | 0.00 | - | 2 | 167 | 24.33% |
| AXP240531C00237500 | 2024-05-15 1:18PM EDT | 237.50 | 5.85 | 5.55 | 5.75 | -0.85 | -12.69% | 13 | 30 | 19.59% |
| AXP240531C00240000 | 2024-05-15 12:15PM EDT | 240.00 | 4.35 | 4.00 | 4.10 | -0.80 | -15.53% | 35 | 276 | 18.42% |
| AXP240531C00242500 | 2024-05-15 12:31PM EDT | 242.50 | 2.75 | 2.75 | 2.86 | -1.00 | -26.67% | 23 | 19 | 18.02% |
| AXP240531C00245000 | 2024-05-15 11:54AM EDT | 245.00 | 1.99 | 1.82 | 1.92 | -0.51 | -20.40% | 24 | 177 | 17.82% |
| AXP240531C00250000 | 2024-05-15 12:07PM EDT | 250.00 | 0.77 | 0.69 | 0.75 | -0.04 | -4.94% | 1 | 131 | 17.54% |
| AXP240531C00255000 | 2024-05-15 12:07PM EDT | 255.00 | 0.28 | 0.24 | 0.29 | -0.05 | -15.15% | 1 | 46 | 18.12% |
| AXP240531C00260000 | 2024-05-13 10:52AM EDT | 260.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 1 | 110 | 19.68% |
| AXP240531C00265000 | 2024-05-02 2:16PM EDT | 265.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 5 | 118 | 21.92% |
| AXP240531C00270000 | 2024-05-13 1:57PM EDT | 270.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 3 | 114 | 24.51% |
| AXP240531C00275000 | 2024-05-15 10:40AM EDT | 275.00 | 0.05 | 0.01 | 0.08 | -0.01 | -16.67% | 1 | 11 | 28.32% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531P00170000 | 2024-04-19 9:39AM EDT | 170.00 | 0.13 | 0.01 | 1.27 | 0.00 | - | 1 | 0 | 91.75% |
| AXP240531P00175000 | 2024-04-15 2:15PM EDT | 175.00 | 0.46 | 0.01 | 1.27 | 0.00 | - | 3 | 2 | 85.25% |
| AXP240531P00180000 | 2024-05-15 1:46PM EDT | 180.00 | 0.12 | 0.01 | 0.44 | -0.05 | -29.41% | 2 | 7 | 65.92% |
| AXP240531P00185000 | 2024-04-12 2:30PM EDT | 185.00 | 1.45 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 72.27% |
| AXP240531P00190000 | 2024-04-29 11:24AM EDT | 190.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 5 | 64 | 60.21% |
| AXP240531P00195000 | 2024-04-26 10:55AM EDT | 195.00 | 0.20 | 0.01 | 0.20 | +0.01 | +5.26% | 2 | 8 | 48.93% |
| AXP240531P00200000 | 2024-05-09 11:13AM EDT | 200.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 23 | 56.37% |
| AXP240531P00205000 | 2024-05-15 1:09PM EDT | 205.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 50 | 69 | 43.99% |
| AXP240531P00210000 | 2024-05-15 1:46PM EDT | 210.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 53 | 108 | 29.30% |
| AXP240531P00215000 | 2024-05-14 9:32AM EDT | 215.00 | 0.15 | 0.06 | 0.10 | 0.00 | - | 1 | 93 | 25.68% |
| AXP240531P00220000 | 2024-05-15 12:51PM EDT | 220.00 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 1 | 1,100 | 22.36% |
| AXP240531P00222500 | 2024-05-13 12:46PM EDT | 222.50 | 0.29 | 0.15 | 0.20 | 0.00 | - | 2 | 2 | 21.39% |
| AXP240531P00225000 | 2024-05-15 12:27PM EDT | 225.00 | 0.26 | 0.21 | 0.26 | -0.04 | -13.33% | 10 | 274 | 19.97% |
| AXP240531P00230000 | 2024-05-15 11:36AM EDT | 230.00 | 0.51 | 0.50 | 0.55 | -0.09 | -15.00% | 87 | 444 | 17.90% |
| AXP240531P00232500 | 2024-05-15 11:36AM EDT | 232.50 | 0.78 | 0.80 | 0.85 | -0.09 | -10.34% | 62 | 257 | 17.19% |
| AXP240531P00235000 | 2024-05-15 11:05AM EDT | 235.00 | 1.23 | 1.21 | 1.30 | -0.04 | -3.15% | 30 | 216 | 16.50% |
| AXP240531P00240000 | 2024-05-15 1:26PM EDT | 240.00 | 2.94 | 2.78 | 2.90 | +0.12 | +4.26% | 625 | 1,361 | 15.35% |
| AXP240531P00242500 | 2024-05-14 11:59AM EDT | 242.50 | 3.78 | 4.00 | 4.15 | -0.87 | -18.71% | 11 | 26 | 14.84% |
| AXP240531P00245000 | 2024-05-15 10:52AM EDT | 245.00 | 5.25 | 5.65 | 5.80 | -0.95 | -15.32% | 8 | 3 | 14.78% |
| AXP240531P00250000 | 2024-05-13 10:47AM EDT | 250.00 | 10.00 | 9.40 | 9.90 | 0.00 | - | 3 | 3 | 15.09% |
| AXP240531P00255000 | 2024-05-10 10:02AM EDT | 255.00 | 13.80 | 13.45 | 15.65 | 0.00 | - | - | 36 | 27.11% |
