La bourse ferme dans 7 h 29 min
CAC 40
7 925,85 -59,08 (-0,74 %) Euro Stoxx 50
4 897,67 -23,55 (-0,48 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0718 0,0000 (-0,00 %) Gold future
2 319,50 +8,50 (+0,37 %) Bitcoin EUR
53 781,17 +180,75 (+0,34 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117C00070000 | 2024-01-26 11:22AM EDT | 70.00 | 132.50 | 144.55 | 147.95 | 0.00 | - | 3 | 10 | 0.00% |
| AXP250117C00075000 | 2024-02-29 4:14PM EDT | 75.00 | 145.19 | 152.05 | 156.20 | 0.00 | - | 2 | 5 | 0.00% |
| AXP250117C00080000 | 2024-02-20 12:50PM EDT | 80.00 | 134.80 | 148.95 | 153.00 | 0.00 | - | 1 | 4 | 74.24% |
| AXP250117C00085000 | 2023-01-27 12:05PM EDT | 85.00 | 93.00 | 93.40 | 97.30 | 0.00 | - | 1 | 5 | 0.00% |
| AXP250117C00090000 | 2023-08-18 10:37AM EDT | 90.00 | 74.95 | 77.30 | 79.45 | 0.00 | - | 2 | 15 | 0.00% |
| AXP250117C00100000 | 2024-01-24 12:17PM EDT | 100.00 | 91.42 | 115.50 | 119.35 | 0.00 | - | 1 | 32 | 0.00% |
| AXP250117C00105000 | 2023-06-29 12:14PM EDT | 105.00 | 73.34 | 66.95 | 68.90 | 0.00 | - | 15 | 7 | 0.00% |
| AXP250117C00110000 | 2024-02-27 12:23PM EDT | 110.00 | 109.31 | 118.50 | 123.00 | 0.00 | - | 1 | 11 | 53.87% |
| AXP250117C00115000 | 2023-12-20 1:13PM EDT | 115.00 | 74.58 | 71.00 | 76.00 | 0.00 | - | 4 | 44 | 0.00% |
| AXP250117C00120000 | 2024-04-25 11:07AM EDT | 120.00 | 119.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP250117C00125000 | 2024-04-25 11:08AM EDT | 125.00 | 115.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00130000 | 2024-03-07 10:31AM EDT | 130.00 | 96.25 | 95.30 | 99.30 | 0.00 | - | 1 | 39 | 0.00% |
| AXP250117C00135000 | 2024-05-01 10:20AM EDT | 135.00 | 102.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP250117C00140000 | 2024-04-25 9:52AM EDT | 140.00 | 101.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00145000 | 2024-04-01 9:51AM EDT | 145.00 | 88.15 | 91.55 | 94.35 | 0.00 | - | 38 | 104 | 53.82% |
| AXP250117C00150000 | 2024-05-01 10:33AM EDT | 150.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AXP250117C00155000 | 2024-05-01 10:33AM EDT | 155.00 | 83.71 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AXP250117C00160000 | 2024-04-29 3:07PM EDT | 160.00 | 84.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AXP250117C00165000 | 2024-04-19 9:34AM EDT | 165.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AXP250117C00170000 | 2024-04-03 10:46AM EDT | 170.00 | 64.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00175000 | 2024-04-17 1:42PM EDT | 175.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AXP250117C00180000 | 2024-05-01 12:43PM EDT | 180.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250117C00185000 | 2024-04-23 12:12PM EDT | 185.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AXP250117C00190000 | 2024-04-29 2:22PM EDT | 190.00 | 58.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00195000 | 2024-05-01 2:23PM EDT | 195.00 | 48.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00200000 | 2024-04-30 1:09PM EDT | 200.00 | 48.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AXP250117C00210000 | 2024-04-30 3:11PM EDT | 210.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00220000 | 2024-04-30 1:35PM EDT | 220.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP250117C00230000 | 2024-05-01 1:20PM EDT | 230.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AXP250117C00240000 | 2024-05-01 2:24PM EDT | 240.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AXP250117C00250000 | 2024-05-01 3:57PM EDT | 250.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AXP250117C00260000 | 2024-05-01 2:40PM EDT | 260.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP250117C00270000 | 2024-04-30 9:44AM EDT | 270.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AXP250117C00280000 | 2024-05-01 11:34AM EDT | 280.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP250117C00290000 | 2024-04-30 12:27PM EDT | 290.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AXP250117C00300000 | 2024-04-25 3:38PM EDT | 300.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| AXP250117C00310000 | 2024-04-24 10:37AM EDT | 310.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117C00320000 | 2024-04-24 1:54PM EDT | 320.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117C00330000 | 2024-04-24 12:29PM EDT | 330.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXP250117C00340000 | 2024-04-19 3:55PM EDT | 340.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117P00070000 | 2024-04-25 11:08AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00075000 | 2024-04-25 11:05AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00080000 | 2024-04-25 11:08AM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP250117P00090000 | 2024-04-25 11:10AM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00095000 | 2024-04-25 11:12AM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00100000 | 2024-04-26 2:45PM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00105000 | 2024-04-24 3:04PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP250117P00110000 | 2024-04-29 3:49PM EDT | 110.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AXP250117P00115000 | 2024-04-30 10:33AM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP250117P00120000 | 2024-04-29 1:55PM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250117P00125000 | 2024-04-08 10:38AM EDT | 125.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AXP250117P00130000 | 2024-05-01 11:24AM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AXP250117P00135000 | 2024-04-30 2:58PM EDT | 135.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AXP250117P00140000 | 2024-04-26 2:45PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AXP250117P00145000 | 2024-04-23 3:48PM EDT | 145.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AXP250117P00150000 | 2024-04-29 9:47AM EDT | 150.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AXP250117P00155000 | 2024-04-25 1:32PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AXP250117P00160000 | 2024-04-30 10:39AM EDT | 160.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXP250117P00165000 | 2024-04-29 12:02PM EDT | 165.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AXP250117P00170000 | 2024-04-30 9:43AM EDT | 170.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXP250117P00175000 | 2024-04-24 1:32PM EDT | 175.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250117P00180000 | 2024-04-29 12:02PM EDT | 180.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117P00185000 | 2024-04-25 11:28AM EDT | 185.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AXP250117P00190000 | 2024-05-01 3:38PM EDT | 190.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117P00195000 | 2024-04-30 2:50PM EDT | 195.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP250117P00200000 | 2024-05-01 3:48PM EDT | 200.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| AXP250117P00210000 | 2024-05-01 3:38PM EDT | 210.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AXP250117P00220000 | 2024-04-30 2:05PM EDT | 220.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AXP250117P00230000 | 2024-05-01 11:38AM EDT | 230.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| AXP250117P00240000 | 2024-05-01 2:23PM EDT | 240.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP250117P00250000 | 2024-05-01 10:40AM EDT | 250.00 | 26.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP250117P00260000 | 2024-05-01 10:45AM EDT | 260.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00270000 | 2024-03-20 3:02PM EDT | 270.00 | 45.90 | 40.55 | 42.80 | 0.00 | - | 57 | 57 | 20.22% |
| AXP250117P00280000 | 2024-05-01 10:40AM EDT | 280.00 | 48.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP250117P00300000 | 2024-04-22 9:41AM EDT | 300.00 | 70.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00310000 | 2024-04-19 2:12PM EDT | 310.00 | 80.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00340000 | 2024-04-09 12:36PM EDT | 340.00 | 120.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
