Marchés français ouverture 7 h 21 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 086,75 -2 453,98 (-4,34 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621C00075000 | 2023-05-15 11:03AM EDT | 75.00 | 77.00 | 102.40 | 104.55 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240621C00080000 | 2022-10-27 1:06PM EDT | 80.00 | 75.05 | 79.15 | 81.40 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240621C00085000 | 2024-03-15 3:36PM EDT | 85.00 | 133.75 | 131.90 | 134.95 | 0.00 | - | 4 | 6 | 0.00% |
| AXP240621C00090000 | 2023-01-11 11:03AM EDT | 90.00 | 69.10 | 92.65 | 94.75 | 0.00 | - | - | 4 | 0.00% |
| AXP240621C00095000 | 2023-06-12 10:08AM EDT | 95.00 | 82.00 | 85.15 | 85.90 | 0.00 | - | 5 | 3 | 0.00% |
| AXP240621C00100000 | 2023-11-22 11:58AM EDT | 100.00 | 66.74 | 86.25 | 87.15 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240621C00105000 | 2023-06-29 12:09PM EDT | 105.00 | 70.83 | 64.65 | 66.10 | 0.00 | - | 6 | 11 | 0.00% |
| AXP240621C00110000 | 2023-12-13 4:45PM EDT | 110.00 | 66.92 | 72.65 | 76.35 | 0.00 | - | 1 | 23 | 0.00% |
| AXP240621C00115000 | 2024-03-20 1:41PM EDT | 115.00 | 109.80 | 115.20 | 119.50 | 0.00 | - | 3 | 25 | 102.88% |
| AXP240621C00120000 | 2024-04-17 10:27AM EDT | 120.00 | 100.62 | 110.75 | 114.40 | 0.00 | - | 2 | 51 | 101.54% |
| AXP240621C00125000 | 2024-02-09 4:10PM EDT | 125.00 | 90.36 | 98.65 | 101.10 | 0.00 | - | 1 | 65 | 0.00% |
| AXP240621C00130000 | 2024-04-04 11:19AM EDT | 130.00 | 98.64 | 101.00 | 104.50 | 0.00 | - | 49 | 132 | 93.38% |
| AXP240621C00135000 | 2024-02-21 12:51PM EDT | 135.00 | 77.68 | 91.25 | 94.60 | 0.00 | - | 1 | 73 | 0.00% |
| AXP240621C00140000 | 2024-02-05 1:09PM EDT | 140.00 | 67.37 | 78.60 | 81.25 | 0.00 | - | 5 | 142 | 0.00% |
| AXP240621C00145000 | 2024-01-19 4:38PM EDT | 145.00 | 42.59 | 68.05 | 71.90 | 0.00 | - | 4 | 63 | 0.00% |
| AXP240621C00150000 | 2024-04-23 11:57AM EDT | 150.00 | 88.75 | 81.75 | 84.75 | 0.00 | - | 15 | 116 | 78.98% |
| AXP240621C00155000 | 2024-04-02 3:06PM EDT | 155.00 | 72.22 | 76.15 | 79.75 | 0.00 | - | 1 | 272 | 70.97% |
| AXP240621C00160000 | 2024-04-02 3:07PM EDT | 160.00 | 69.00 | 71.45 | 74.80 | 0.00 | - | 3 | 276 | 68.09% |
| AXP240621C00165000 | 2024-04-22 1:38PM EDT | 165.00 | 70.25 | 66.85 | 69.15 | 0.00 | - | 4 | 671 | 62.31% |
| AXP240621C00170000 | 2024-04-24 3:12PM EDT | 170.00 | 70.93 | 61.85 | 64.40 | 0.00 | - | 1 | 1,090 | 58.98% |
| AXP240621C00175000 | 2024-05-01 2:56PM EDT | 175.00 | 59.45 | 57.00 | 59.30 | -2.72 | -4.38% | 3 | 2,254 | 54.79% |
| AXP240621C00180000 | 2024-04-24 11:39AM EDT | 180.00 | 60.84 | 52.00 | 55.05 | 0.00 | - | 17 | 1,943 | 53.25% |
| AXP240621C00185000 | 2024-05-01 10:23AM EDT | 185.00 | 49.60 | 47.40 | 49.10 | +2.62 | +5.58% | 1 | 578 | 52.49% |
| AXP240621C00190000 | 2024-04-30 12:00PM EDT | 190.00 | 48.50 | 42.00 | 44.45 | 0.00 | - | 1 | 1,589 | 49.88% |
| AXP240621C00195000 | 2024-04-30 3:48PM EDT | 195.00 | 41.10 | 37.70 | 39.70 | 0.00 | - | 1 | 2,050 | 46.49% |
| AXP240621C00200000 | 2024-05-01 11:57AM EDT | 200.00 | 34.50 | 32.05 | 34.70 | -3.94 | -10.25% | 25 | 1,035 | 41.77% |
| AXP240621C00210000 | 2024-05-01 12:18PM EDT | 210.00 | 25.30 | 23.35 | 25.30 | -5.38 | -17.54% | 9 | 2,165 | 34.73% |
| AXP240621C00220000 | 2024-05-01 12:47PM EDT | 220.00 | 16.90 | 15.10 | 16.35 | -1.15 | -6.37% | 6 | 821 | 28.10% |
| AXP240621C00230000 | 2024-05-01 3:54PM EDT | 230.00 | 9.00 | 8.75 | 9.05 | -2.05 | -18.55% | 195 | 1,330 | 23.89% |
| AXP240621C00240000 | 2024-05-01 3:57PM EDT | 240.00 | 4.20 | 4.00 | 4.15 | -1.24 | -22.79% | 260 | 2,173 | 21.63% |
| AXP240621C00250000 | 2024-05-01 3:18PM EDT | 250.00 | 1.90 | 1.52 | 1.73 | -0.46 | -19.49% | 38 | 1,451 | 21.24% |
| AXP240621C00260000 | 2024-05-01 1:20PM EDT | 260.00 | 0.68 | 0.59 | 1.05 | -0.26 | -27.66% | 35 | 544 | 24.01% |
| AXP240621C00270000 | 2024-05-01 10:08AM EDT | 270.00 | 0.30 | 0.20 | 0.29 | -0.09 | -23.08% | 5 | 232 | 22.46% |
| AXP240621C00280000 | 2024-04-29 1:45PM EDT | 280.00 | 0.22 | 0.07 | 0.15 | 0.00 | - | 1 | 77 | 24.02% |
| AXP240621C00290000 | 2024-04-25 12:20PM EDT | 290.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 6 | 38 | 29.91% |
| AXP240621C00300000 | 2024-04-26 2:41PM EDT | 300.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 2 | 976 | 33.59% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621P00070000 | 2024-04-23 12:16PM EDT | 70.00 | 0.05 | 0.00 | 1.38 | 0.00 | - | 2 | 91 | 161.04% |
| AXP240621P00075000 | 2024-01-26 3:14PM EDT | 75.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 1 | 278 | 147.85% |
| AXP240621P00080000 | 2024-01-08 4:14PM EDT | 80.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 75 | 138.97% |
| AXP240621P00085000 | 2024-04-25 3:04PM EDT | 85.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,181 | 89.06% |
| AXP240621P00090000 | 2024-01-19 10:51AM EDT | 90.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 11 | 162 | 139.55% |
| AXP240621P00095000 | 2024-04-02 9:50AM EDT | 95.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 29 | 120.70% |
| AXP240621P00100000 | 2024-04-30 9:30AM EDT | 100.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 207 | 77.34% |
| AXP240621P00105000 | 2024-04-23 12:28PM EDT | 105.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 3 | 53 | 108.45% |
| AXP240621P00110000 | 2024-04-23 12:28PM EDT | 110.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 1 | 1,210 | 102.69% |
| AXP240621P00115000 | 2024-04-18 1:30PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 885 | 72.66% |
| AXP240621P00120000 | 2024-04-12 12:27PM EDT | 120.00 | 0.30 | 0.00 | 0.61 | 0.00 | - | 1 | 1,278 | 81.79% |
| AXP240621P00125000 | 2024-04-17 11:28AM EDT | 125.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 5 | 1,491 | 87.01% |
| AXP240621P00130000 | 2024-04-30 10:48AM EDT | 130.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 1,617 | 58.59% |
| AXP240621P00135000 | 2024-04-23 12:13PM EDT | 135.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 20 | 526 | 60.64% |
| AXP240621P00140000 | 2024-04-23 12:16PM EDT | 140.00 | 0.13 | 0.01 | 1.33 | 0.00 | - | 20 | 2,021 | 73.19% |
| AXP240621P00145000 | 2024-04-19 9:57AM EDT | 145.00 | 0.15 | 0.00 | 1.34 | 0.00 | - | 10 | 1,915 | 68.75% |
| AXP240621P00150000 | 2024-04-30 9:38AM EDT | 150.00 | 0.09 | 0.05 | 2.08 | 0.00 | - | 1 | 2,466 | 70.48% |
| AXP240621P00155000 | 2024-04-30 9:30AM EDT | 155.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 6 | 1,591 | 51.12% |
| AXP240621P00160000 | 2024-04-29 9:30AM EDT | 160.00 | 0.11 | 0.11 | 0.93 | 0.00 | - | 6 | 1,611 | 53.61% |
| AXP240621P00165000 | 2024-04-26 10:46AM EDT | 165.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 3 | 1,188 | 40.92% |
| AXP240621P00170000 | 2024-05-01 9:30AM EDT | 170.00 | 0.10 | 0.13 | 0.17 | -0.03 | -23.08% | 3 | 758 | 38.38% |
| AXP240621P00175000 | 2024-05-01 12:39PM EDT | 175.00 | 0.16 | 0.12 | 0.19 | +0.03 | +23.08% | 1 | 1,317 | 35.79% |
| AXP240621P00180000 | 2024-05-01 9:30AM EDT | 180.00 | 0.20 | 0.16 | 0.22 | +0.01 | +5.26% | 1 | 1,566 | 33.35% |
| AXP240621P00185000 | 2024-04-26 11:23AM EDT | 185.00 | 0.27 | 0.20 | 0.28 | 0.00 | - | 2 | 557 | 31.45% |
| AXP240621P00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.31 | 0.26 | 0.75 | +0.01 | +3.33% | 28 | 1,217 | 34.30% |
| AXP240621P00195000 | 2024-04-30 2:54PM EDT | 195.00 | 0.40 | 0.35 | 0.85 | 0.00 | - | 5 | 656 | 31.57% |
| AXP240621P00200000 | 2024-05-01 3:10PM EDT | 200.00 | 0.48 | 0.52 | 0.71 | -0.04 | -7.69% | 14 | 945 | 26.69% |
| AXP240621P00210000 | 2024-05-01 3:43PM EDT | 210.00 | 1.10 | 1.16 | 1.38 | 0.00 | - | 123 | 2,567 | 23.67% |
| AXP240621P00220000 | 2024-05-01 2:49PM EDT | 220.00 | 2.33 | 2.68 | 2.77 | -0.05 | -2.10% | 62 | 1,329 | 20.81% |
| AXP240621P00230000 | 2024-05-01 3:54PM EDT | 230.00 | 5.67 | 5.70 | 5.85 | +0.68 | +13.63% | 1,001 | 1,143 | 18.87% |
| AXP240621P00240000 | 2024-05-01 3:20PM EDT | 240.00 | 10.05 | 10.95 | 11.30 | +0.40 | +4.15% | 22 | 1,066 | 17.21% |
| AXP240621P00250000 | 2024-04-30 12:34PM EDT | 250.00 | 15.40 | 18.25 | 19.70 | 0.00 | - | 5 | 17 | 18.59% |
| AXP240621P00260000 | 2024-04-25 3:18PM EDT | 260.00 | 22.05 | 26.55 | 29.70 | 0.00 | - | 4 | 1 | 24.71% |
| AXP240621P00320000 | 2024-04-24 3:16PM EDT | 320.00 | 81.17 | 86.70 | 89.35 | 0.00 | - | - | 0 | 49.07% |
