Marchés français ouverture 1 h 21 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 304,30 +30,25 (+0,08 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 173,21 +410,18 (+2,31 %) Bitcoin EUR
53 430,64 -2 678,30 (-4,77 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620C00075000 | 2023-09-14 3:49PM EDT | 75.00 | 90.30 | 79.70 | 82.15 | 0.00 | - | 2 | 10 | 0.00% |
| AXP250620C00080000 | 2024-04-03 2:13PM EDT | 80.00 | 149.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00085000 | 2024-01-31 11:08AM EDT | 85.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00090000 | 2023-09-01 1:01PM EDT | 90.00 | 75.90 | 65.50 | 67.05 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250620C00095000 | 2023-12-08 4:46PM EDT | 95.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP250620C00100000 | 2024-04-02 11:27AM EDT | 100.00 | 129.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00105000 | 2024-01-29 11:40AM EDT | 105.00 | 100.75 | 115.15 | 119.95 | 0.00 | - | - | 1 | 0.00% |
| AXP250620C00110000 | 2024-03-07 4:03PM EDT | 110.00 | 117.27 | 115.50 | 120.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXP250620C00115000 | 2024-01-29 11:40AM EDT | 115.00 | 91.95 | 106.20 | 109.95 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250620C00120000 | 2024-04-23 12:57PM EDT | 120.00 | 123.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250620C00125000 | 2024-01-04 11:34AM EDT | 125.00 | 72.81 | 86.80 | 90.25 | 0.00 | - | 38 | 40 | 0.00% |
| AXP250620C00130000 | 2024-04-23 3:06PM EDT | 130.00 | 115.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00135000 | 2024-02-01 10:45AM EDT | 135.00 | 75.71 | 90.50 | 93.30 | 0.00 | - | 38 | 0 | 0.00% |
| AXP250620C00140000 | 2024-05-01 10:20AM EDT | 140.00 | 100.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP250620C00145000 | 2024-03-20 3:06PM EDT | 145.00 | 90.65 | 93.10 | 97.50 | 0.00 | - | 10 | 60 | 51.97% |
| AXP250620C00150000 | 2024-04-22 10:20AM EDT | 150.00 | 89.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00155000 | 2024-04-16 9:50AM EDT | 155.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP250620C00160000 | 2024-04-16 12:08PM EDT | 160.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AXP250620C00165000 | 2024-04-29 11:53AM EDT | 165.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP250620C00170000 | 2024-04-23 12:18PM EDT | 170.00 | 79.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP250620C00175000 | 2024-04-29 10:31AM EDT | 175.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AXP250620C00180000 | 2024-04-29 10:31AM EDT | 180.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AXP250620C00185000 | 2024-04-18 2:16PM EDT | 185.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AXP250620C00190000 | 2024-05-01 11:36AM EDT | 190.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP250620C00195000 | 2024-04-30 10:28AM EDT | 195.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00200000 | 2024-04-29 10:50AM EDT | 200.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AXP250620C00210000 | 2024-05-01 10:03AM EDT | 210.00 | 45.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP250620C00220000 | 2024-04-30 3:34PM EDT | 220.00 | 40.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00230000 | 2024-04-30 10:56AM EDT | 230.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00240000 | 2024-04-29 2:15PM EDT | 240.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AXP250620C00250000 | 2024-04-30 11:47AM EDT | 250.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AXP250620C00260000 | 2024-05-01 3:41PM EDT | 260.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AXP250620C00270000 | 2024-05-01 3:11PM EDT | 270.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP250620C00280000 | 2024-04-23 1:02PM EDT | 280.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AXP250620C00290000 | 2024-05-01 1:40PM EDT | 290.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AXP250620C00300000 | 2024-04-19 1:23PM EDT | 300.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AXP250620C00310000 | 2024-04-25 11:59AM EDT | 310.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AXP250620C00320000 | 2024-04-04 12:06PM EDT | 320.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250620C00340000 | 2024-05-01 3:52PM EDT | 340.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620P00075000 | 2024-04-17 12:48PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP250620P00080000 | 2024-03-15 2:44PM EDT | 80.00 | 0.33 | 0.00 | 2.75 | 0.00 | - | 4 | 29 | 57.64% |
| AXP250620P00085000 | 2024-04-08 11:44AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP250620P00090000 | 2024-02-27 11:33AM EDT | 90.00 | 0.48 | 0.00 | 4.50 | 0.00 | - | 1 | 25 | 57.32% |
| AXP250620P00095000 | 2024-04-18 11:27AM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250620P00100000 | 2024-04-22 12:46PM EDT | 100.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AXP250620P00105000 | 2024-04-22 12:46PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AXP250620P00110000 | 2024-05-01 9:58AM EDT | 110.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AXP250620P00115000 | 2024-05-01 9:58AM EDT | 115.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AXP250620P00120000 | 2024-03-20 1:06PM EDT | 120.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 50 | 51.37% |
| AXP250620P00125000 | 2024-04-30 3:00PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AXP250620P00130000 | 2024-04-19 1:50PM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250620P00135000 | 2024-04-03 12:34PM EDT | 135.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250620P00140000 | 2024-04-29 1:41PM EDT | 140.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250620P00145000 | 2024-04-19 3:31PM EDT | 145.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250620P00150000 | 2024-05-01 1:35PM EDT | 150.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AXP250620P00155000 | 2024-03-18 12:21PM EDT | 155.00 | 4.00 | 3.40 | 5.10 | 0.00 | - | 5 | 75 | 35.13% |
| AXP250620P00160000 | 2024-04-26 2:25PM EDT | 160.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250620P00165000 | 2024-04-09 2:17PM EDT | 165.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AXP250620P00170000 | 2024-04-30 2:50PM EDT | 170.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXP250620P00175000 | 2024-04-29 10:20AM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AXP250620P00180000 | 2024-04-24 2:04PM EDT | 180.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP250620P00185000 | 2024-04-26 3:37PM EDT | 185.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AXP250620P00190000 | 2024-04-22 9:47AM EDT | 190.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AXP250620P00195000 | 2024-04-30 2:49PM EDT | 195.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP250620P00200000 | 2024-04-29 3:09PM EDT | 200.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP250620P00210000 | 2024-05-01 1:05PM EDT | 210.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AXP250620P00220000 | 2024-04-19 2:06PM EDT | 220.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AXP250620P00230000 | 2024-04-30 1:58PM EDT | 230.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AXP250620P00240000 | 2024-05-01 10:08AM EDT | 240.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620P00250000 | 2024-05-01 3:48PM EDT | 250.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AXP250620P00260000 | 2023-08-22 2:09PM EDT | 260.00 | 100.90 | 103.85 | 106.65 | 0.00 | - | - | 0 | 89.78% |
| AXP250620P00290000 | 2024-04-25 10:45AM EDT | 290.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP250620P00300000 | 2024-04-24 12:34PM EDT | 300.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
