Marchés français ouverture 3 h 47 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 158,15 +395,12 (+2,22 %) Bitcoin EUR
53 634,07 -2 326,42 (-4,16 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321C00115000 | 2024-03-25 11:28AM EDT | 115.00 | 115.50 | 126.10 | 129.80 | 0.00 | - | 2 | 2 | 80.69% |
| AXP250321C00125000 | 2024-04-23 3:06PM EDT | 125.00 | 118.23 | 109.95 | 113.35 | 0.00 | - | 1 | 1 | 55.76% |
| AXP250321C00140000 | 2024-04-19 3:05PM EDT | 140.00 | 95.67 | 95.00 | 100.00 | 0.00 | - | 1 | 1 | 56.16% |
| AXP250321C00160000 | 2024-04-17 2:28PM EDT | 160.00 | 68.15 | 77.20 | 81.65 | 0.00 | - | - | 3 | 48.34% |
| AXP250321C00165000 | 2024-04-24 2:39PM EDT | 165.00 | 83.45 | 73.95 | 77.15 | 0.00 | - | 1 | 25 | 46.56% |
| AXP250321C00170000 | 2024-04-18 12:46PM EDT | 170.00 | 62.10 | 69.55 | 72.95 | 0.00 | - | - | 20 | 45.30% |
| AXP250321C00180000 | 2024-04-22 9:43AM EDT | 180.00 | 62.05 | 61.20 | 64.40 | 0.00 | - | 1 | 12 | 42.34% |
| AXP250321C00185000 | 2024-04-25 10:07AM EDT | 185.00 | 62.50 | 57.15 | 58.85 | 0.00 | - | 1 | 2 | 38.80% |
| AXP250321C00190000 | 2024-04-22 2:17PM EDT | 190.00 | 58.25 | 53.20 | 54.90 | 0.00 | - | 2 | 63 | 37.77% |
| AXP250321C00195000 | 2024-03-20 1:43PM EDT | 195.00 | 44.85 | 50.55 | 52.30 | 0.00 | - | - | 1 | 38.58% |
| AXP250321C00200000 | 2024-05-01 10:09AM EDT | 200.00 | 48.55 | 45.75 | 47.40 | -2.25 | -4.43% | 40 | 34 | 35.98% |
| AXP250321C00210000 | 2024-04-25 9:56AM EDT | 210.00 | 44.47 | 39.75 | 41.50 | 0.00 | - | 1 | 9 | 35.79% |
| AXP250321C00220000 | 2024-04-25 12:41PM EDT | 220.00 | 38.70 | 32.20 | 34.60 | 0.00 | - | 3 | 32 | 33.73% |
| AXP250321C00230000 | 2024-05-01 2:08PM EDT | 230.00 | 28.55 | 27.50 | 28.15 | -2.69 | -8.61% | 18 | 76 | 31.72% |
| AXP250321C00240000 | 2024-05-01 2:08PM EDT | 240.00 | 23.45 | 21.45 | 23.65 | -5.05 | -17.72% | 13 | 103 | 31.38% |
| AXP250321C00250000 | 2024-05-01 2:46PM EDT | 250.00 | 19.35 | 17.15 | 19.05 | -1.80 | -8.51% | 9 | 101 | 30.31% |
| AXP250321C00260000 | 2024-05-01 2:09PM EDT | 260.00 | 15.15 | 14.45 | 14.90 | -1.85 | -10.88% | 35 | 193 | 29.12% |
| AXP250321C00270000 | 2024-05-01 2:14PM EDT | 270.00 | 12.05 | 11.30 | 11.85 | -3.25 | -21.24% | 54 | 105 | 28.61% |
| AXP250321C00280000 | 2024-05-01 2:45PM EDT | 280.00 | 9.80 | 8.95 | 9.80 | -2.30 | -19.01% | 34 | 132 | 28.80% |
| AXP250321C00290000 | 2024-05-01 10:22AM EDT | 290.00 | 7.65 | 7.00 | 7.75 | -0.05 | -0.65% | 9 | 34 | 28.49% |
| AXP250321C00300000 | 2024-04-30 2:56PM EDT | 300.00 | 6.45 | 5.35 | 6.20 | 0.00 | - | 16 | 253 | 28.41% |
| AXP250321C00310000 | 2024-04-23 3:02PM EDT | 310.00 | 5.80 | 3.80 | 4.50 | 0.00 | - | 5 | 57 | 27.53% |
| AXP250321C00320000 | 2024-04-30 12:22PM EDT | 320.00 | 4.10 | 2.83 | 3.45 | 0.00 | - | 31 | 760 | 27.29% |
| AXP250321C00330000 | 2024-03-21 2:11PM EDT | 330.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | - | 2 | 28.93% |
| AXP250321C00340000 | 2024-04-24 9:49AM EDT | 340.00 | 3.00 | 1.86 | 2.10 | 0.00 | - | 1 | 45 | 27.22% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321P00110000 | 2024-03-18 1:47PM EDT | 110.00 | 0.50 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 49.78% |
| AXP250321P00120000 | 2024-03-26 1:20PM EDT | 120.00 | 0.76 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 48.82% |
| AXP250321P00130000 | 2024-04-11 10:04AM EDT | 130.00 | 1.10 | 0.50 | 1.95 | 0.00 | - | 1 | 2 | 40.92% |
| AXP250321P00135000 | 2024-04-17 12:32PM EDT | 135.00 | 1.70 | 0.61 | 2.73 | 0.00 | - | - | 2 | 41.94% |
| AXP250321P00140000 | 2024-04-23 12:48PM EDT | 140.00 | 1.14 | 0.74 | 3.10 | 0.00 | - | 1 | 1 | 40.96% |
| AXP250321P00145000 | 2024-04-29 10:19AM EDT | 145.00 | 1.40 | 0.92 | 2.20 | 0.00 | - | 3 | 4 | 35.38% |
| AXP250321P00150000 | 2024-04-02 3:15PM EDT | 150.00 | 2.32 | 1.12 | 2.49 | 0.00 | - | - | 1 | 34.34% |
| AXP250321P00155000 | 2024-04-19 3:30PM EDT | 155.00 | 2.39 | 1.29 | 2.18 | 0.00 | - | 1 | 1 | 31.17% |
| AXP250321P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 3.85 | 2.12 | 2.40 | 0.00 | - | - | 78 | 29.92% |
| AXP250321P00165000 | 2024-04-26 11:25AM EDT | 165.00 | 2.90 | 2.55 | 2.82 | 0.00 | - | 1 | 16 | 29.22% |
| AXP250321P00170000 | 2024-04-19 3:32PM EDT | 170.00 | 3.85 | 3.05 | 3.35 | 0.00 | - | 40 | 57 | 28.66% |
| AXP250321P00175000 | 2024-04-12 12:16PM EDT | 175.00 | 6.55 | 3.65 | 3.90 | 0.00 | - | 9 | 11 | 27.96% |
| AXP250321P00180000 | 2024-05-01 11:44AM EDT | 180.00 | 4.40 | 4.30 | 4.55 | +0.30 | +7.32% | 1 | 36 | 27.33% |
| AXP250321P00185000 | 2024-04-29 9:33AM EDT | 185.00 | 4.75 | 5.05 | 5.65 | 0.00 | - | 1 | 28 | 27.39% |
| AXP250321P00190000 | 2024-04-30 12:08PM EDT | 190.00 | 5.50 | 5.40 | 6.15 | 0.00 | - | 2 | 132 | 26.12% |
| AXP250321P00195000 | 2024-05-01 12:36PM EDT | 195.00 | 6.93 | 6.55 | 7.25 | +0.33 | +5.00% | 1 | 61 | 25.75% |
| AXP250321P00200000 | 2024-05-01 3:32PM EDT | 200.00 | 8.15 | 7.95 | 8.25 | +0.65 | +8.67% | 6 | 74 | 25.03% |
| AXP250321P00210000 | 2024-05-01 2:09PM EDT | 210.00 | 10.55 | 10.55 | 11.90 | +0.55 | +5.50% | 9 | 342 | 25.28% |
| AXP250321P00220000 | 2024-04-26 10:34AM EDT | 220.00 | 12.95 | 13.80 | 15.25 | 0.00 | - | 4 | 385 | 24.20% |
| AXP250321P00230000 | 2024-05-01 2:08PM EDT | 230.00 | 17.80 | 17.40 | 19.20 | +1.38 | +8.40% | 3 | 22 | 23.03% |
| AXP250321P00240000 | 2024-05-01 2:09PM EDT | 240.00 | 22.65 | 22.40 | 24.00 | +1.85 | +8.89% | 20 | 77 | 21.99% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 250.00 | 26.00 | 27.35 | 29.65 | 0.00 | - | 12 | 17 | 21.01% |
| AXP250321P00260000 | 2024-04-24 1:35PM EDT | 260.00 | 30.30 | 34.50 | 36.00 | 0.00 | - | - | 7 | 19.89% |
