La bourse ferme dans 2 h 3 min
CAC 40
7 922,95 -61,98 (-0,78 %) Euro Stoxx 50
4 903,21 -18,01 (-0,37 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0702 -0,0016 (-0,15 %) Gold future
2 295,50 -15,50 (-0,67 %) Bitcoin EUR
54 914,88 +960,00 (+1,78 %)
American Express Company (AXP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Avant Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220C00145000 | 2024-02-02 3:10PM EDT | 145.00 | 68.02 | 77.90 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00160000 | 2024-02-05 1:28PM EDT | 160.00 | 54.20 | 64.00 | 66.60 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00165000 | 2024-02-23 4:31PM EDT | 165.00 | 58.05 | 66.85 | 70.30 | 0.00 | - | 1 | 2 | 37.72% |
| AXP241220C00170000 | 2024-03-13 3:48PM EDT | 170.00 | 60.68 | 56.90 | 57.60 | 0.00 | - | 2 | 12 | 0.00% |
| AXP241220C00175000 | 2024-04-01 11:36AM EDT | 175.00 | 60.93 | 63.65 | 66.60 | 0.00 | - | 1 | 16 | 47.47% |
| AXP241220C00180000 | 2024-02-26 3:45PM EDT | 180.00 | 47.74 | 56.35 | 57.25 | 0.00 | - | 1 | 52 | 35.17% |
| AXP241220C00185000 | 2024-04-01 11:36AM EDT | 185.00 | 52.75 | 55.30 | 56.35 | 0.00 | - | 1 | 8 | 41.01% |
| AXP241220C00190000 | 2024-04-19 3:03PM EDT | 190.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| AXP241220C00195000 | 2024-04-18 10:56AM EDT | 195.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AXP241220C00200000 | 2024-04-19 12:17PM EDT | 200.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| AXP241220C00210000 | 2024-04-25 11:59AM EDT | 210.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 0.00% |
| AXP241220C00220000 | 2024-05-01 1:20PM EDT | 220.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 0.00% |
| AXP241220C00230000 | 2024-05-01 11:44AM EDT | 230.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 11 | 175 | 0.00% |
| AXP241220C00240000 | 2024-05-01 11:44AM EDT | 240.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 11 | 174 | 0.78% |
| AXP241220C00250000 | 2024-05-01 2:41PM EDT | 250.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 9 | 503 | 1.56% |
| AXP241220C00260000 | 2024-05-01 3:20PM EDT | 260.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 31 | 666 | 3.13% |
| AXP241220C00270000 | 2024-05-01 2:06PM EDT | 270.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 36 | 456 | 3.13% |
| AXP241220C00280000 | 2024-05-01 10:38AM EDT | 280.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 25 | 107 | 6.25% |
| AXP241220C00290000 | 2024-04-23 11:52AM EDT | 290.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| AXP241220C00300000 | 2024-04-26 12:39PM EDT | 300.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| AXP241220C00310000 | 2024-05-01 3:25PM EDT | 310.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 441 | 233 | 6.25% |
| AXP241220C00320000 | 2024-05-01 2:01PM EDT | 320.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 6.25% |
| AXP241220C00330000 | 2024-04-30 1:53PM EDT | 330.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 6.25% |
| AXP241220C00340000 | 2024-04-22 1:02PM EDT | 340.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220P00100000 | 2024-04-25 11:12AM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 49 | 14 | 25.00% |
| AXP241220P00105000 | 2024-04-17 12:53PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AXP241220P00110000 | 2024-04-23 12:45PM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AXP241220P00115000 | 2024-04-25 11:11AM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 12.50% |
| AXP241220P00120000 | 2024-04-18 12:43PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| AXP241220P00125000 | 2024-04-17 12:21PM EDT | 125.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 12.50% |
| AXP241220P00130000 | 2024-04-15 11:58AM EDT | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| AXP241220P00135000 | 2024-04-08 10:03AM EDT | 135.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AXP241220P00140000 | 2024-04-17 10:29AM EDT | 140.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| AXP241220P00145000 | 2024-04-30 2:57PM EDT | 145.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 686 | 12.50% |
| AXP241220P00150000 | 2024-04-18 11:35AM EDT | 150.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 12.50% |
| AXP241220P00155000 | 2024-04-30 1:53PM EDT | 155.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| AXP241220P00160000 | 2024-04-26 3:26PM EDT | 160.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| AXP241220P00165000 | 2024-04-25 11:32AM EDT | 165.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| AXP241220P00170000 | 2024-04-30 12:58PM EDT | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 6.25% |
| AXP241220P00175000 | 2024-04-30 11:55AM EDT | 175.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 6.25% |
| AXP241220P00180000 | 2024-04-30 3:36PM EDT | 180.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| AXP241220P00185000 | 2024-04-25 11:15AM EDT | 185.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 6.25% |
| AXP241220P00190000 | 2024-04-12 3:18PM EDT | 190.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| AXP241220P00195000 | 2024-04-25 3:59PM EDT | 195.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 108 | 558 | 6.25% |
| AXP241220P00200000 | 2024-05-01 3:36PM EDT | 200.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 3.13% |
| AXP241220P00210000 | 2024-05-01 3:31PM EDT | 210.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 24 | 435 | 3.13% |
| AXP241220P00220000 | 2024-04-25 11:15AM EDT | 220.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 1.56% |
| AXP241220P00230000 | 2024-04-30 3:17PM EDT | 230.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.20% |
| AXP241220P00240000 | 2024-05-01 3:37PM EDT | 240.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
| AXP241220P00250000 | 2024-05-01 3:31PM EDT | 250.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 0.00% |
