La bourse ferme dans 8 h 25 min
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0720 +0,0002 (+0,02 %) Gold future
2 323,40 +12,40 (+0,54 %) Bitcoin EUR
53 791,16 -1 545,42 (-2,79 %)
American Express Company (AXP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920C00075000 | 2023-11-16 4:38PM EDT | 75.00 | 85.68 | 106.05 | 108.30 | 0.00 | - | 1 | 12 | 0.00% |
| AXP240920C00085000 | 2023-12-07 4:40PM EDT | 85.00 | 84.50 | 103.95 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240920C00095000 | 2023-12-08 11:54AM EDT | 95.00 | 76.01 | 94.55 | 98.65 | 0.00 | - | 5 | 16 | 0.00% |
| AXP240920C00100000 | 2024-04-22 2:29PM EDT | 100.00 | 137.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240920C00110000 | 2023-12-04 10:30AM EDT | 110.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AXP240920C00115000 | 2023-10-18 2:08PM EDT | 115.00 | 45.40 | 52.30 | 53.45 | 0.00 | - | - | 3 | 0.00% |
| AXP240920C00120000 | 2023-12-06 11:47AM EDT | 120.00 | 54.00 | 72.00 | 74.65 | 0.00 | - | 2 | 3 | 0.00% |
| AXP240920C00130000 | 2024-04-04 11:22AM EDT | 130.00 | 99.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AXP240920C00140000 | 2024-04-04 11:22AM EDT | 140.00 | 90.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AXP240920C00145000 | 2024-02-14 1:57PM EDT | 145.00 | 69.59 | 74.50 | 78.85 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240920C00150000 | 2024-01-02 11:55AM EDT | 150.00 | 44.45 | 56.55 | 59.80 | 0.00 | - | 1 | 55 | 0.00% |
| AXP240920C00155000 | 2024-04-23 11:21AM EDT | 155.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240920C00160000 | 2024-03-27 2:39PM EDT | 160.00 | 70.10 | 77.10 | 81.00 | 0.00 | - | 1 | 234 | 65.00% |
| AXP240920C00165000 | 2024-04-09 10:48AM EDT | 165.00 | 58.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240920C00170000 | 2024-04-16 2:21PM EDT | 170.00 | 52.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240920C00175000 | 2024-04-22 1:17PM EDT | 175.00 | 62.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP240920C00180000 | 2024-04-29 10:28AM EDT | 180.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240920C00185000 | 2024-04-30 2:14PM EDT | 185.00 | 55.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP240920C00190000 | 2024-05-01 11:45AM EDT | 190.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AXP240920C00195000 | 2024-05-01 9:31AM EDT | 195.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240920C00200000 | 2024-05-01 9:43AM EDT | 200.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP240920C00210000 | 2024-05-01 2:35PM EDT | 210.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240920C00220000 | 2024-05-01 10:57AM EDT | 220.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AXP240920C00230000 | 2024-05-01 10:42AM EDT | 230.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240920C00240000 | 2024-05-01 3:20PM EDT | 240.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AXP240920C00250000 | 2024-05-01 2:45PM EDT | 250.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AXP240920C00260000 | 2024-04-30 9:53AM EDT | 260.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AXP240920C00270000 | 2024-05-01 10:29AM EDT | 270.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AXP240920C00280000 | 2024-05-01 3:52PM EDT | 280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AXP240920C00290000 | 2024-04-29 3:37PM EDT | 290.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| AXP240920C00300000 | 2024-05-01 12:39PM EDT | 300.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP240920C00310000 | 2024-04-26 11:35AM EDT | 310.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AXP240920C00320000 | 2024-04-12 10:38AM EDT | 320.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240920C00330000 | 2024-05-01 3:52PM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240920C00340000 | 2024-04-10 1:42PM EDT | 340.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920P00075000 | 2024-01-05 1:46PM EDT | 75.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 31 | 74.71% |
| AXP240920P00080000 | 2024-01-12 1:51PM EDT | 80.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 33 | 78.61% |
| AXP240920P00085000 | 2024-04-04 1:15PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP240920P00090000 | 2024-04-19 1:25PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP240920P00095000 | 2024-03-11 3:35PM EDT | 95.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 18 | 68.60% |
| AXP240920P00100000 | 2024-02-06 12:19PM EDT | 100.00 | 0.23 | 0.00 | 1.17 | 0.00 | - | 2 | 28 | 68.29% |
| AXP240920P00105000 | 2024-02-06 12:17PM EDT | 105.00 | 0.21 | 0.00 | 1.21 | 0.00 | - | 2 | 46 | 65.04% |
| AXP240920P00110000 | 2024-02-16 11:31AM EDT | 110.00 | 0.08 | 0.00 | 1.22 | 0.00 | - | 1 | 48 | 61.65% |
| AXP240920P00115000 | 2024-04-01 10:08AM EDT | 115.00 | 0.20 | 0.02 | 0.30 | 0.00 | - | 2 | 3,006 | 52.30% |
| AXP240920P00120000 | 2024-04-19 10:04AM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP240920P00125000 | 2024-04-23 1:21PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| AXP240920P00130000 | 2024-04-24 11:34AM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP240920P00135000 | 2024-04-15 11:24AM EDT | 135.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AXP240920P00140000 | 2024-04-19 3:12PM EDT | 140.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240920P00145000 | 2024-04-25 11:04AM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240920P00150000 | 2024-04-25 11:04AM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240920P00155000 | 2024-04-19 1:09PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AXP240920P00160000 | 2024-04-26 3:39PM EDT | 160.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AXP240920P00165000 | 2024-04-19 2:48PM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240920P00170000 | 2024-04-23 9:59AM EDT | 170.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240920P00175000 | 2024-04-24 10:29AM EDT | 175.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240920P00180000 | 2024-05-01 3:22PM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXP240920P00185000 | 2024-04-25 1:05PM EDT | 185.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP240920P00190000 | 2024-05-01 2:05PM EDT | 190.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AXP240920P00195000 | 2024-04-30 2:36PM EDT | 195.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AXP240920P00200000 | 2024-05-01 9:42AM EDT | 200.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP240920P00210000 | 2024-04-30 3:29PM EDT | 210.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AXP240920P00220000 | 2024-05-01 3:55PM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AXP240920P00230000 | 2024-05-01 3:30PM EDT | 230.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.39% |
| AXP240920P00240000 | 2024-05-01 3:20PM EDT | 240.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AXP240920P00250000 | 2024-04-29 9:30AM EDT | 250.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
