La bourse ferme dans 2 h 46 min
CAC 40
7 935,07 -49,86 (-0,62 %) Euro Stoxx 50
4 909,38 -11,84 (-0,24 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0714 -0,0005 (-0,04 %) Gold future
2 308,70 -2,30 (-0,10 %) Bitcoin EUR
55 012,16 +740,07 (+1,36 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP260116C00075000 | 2024-04-04 12:25PM EDT | 75.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AXP260116C00080000 | 2024-04-19 3:32PM EDT | 80.00 | 153.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| AXP260116C00085000 | 2024-01-24 4:50PM EDT | 85.00 | 105.62 | 131.50 | 135.75 | 0.00 | - | 2 | 3 | 0.00% |
| AXP260116C00090000 | 2024-01-18 11:58AM EDT | 90.00 | 94.00 | 125.00 | 129.20 | 0.00 | - | 1 | 1 | 0.00% |
| AXP260116C00100000 | 2024-03-20 2:00PM EDT | 100.00 | 128.85 | 135.00 | 139.50 | 0.00 | - | 10 | 19 | 53.58% |
| AXP260116C00105000 | 2023-12-20 1:52PM EDT | 105.00 | 87.48 | 83.50 | 88.50 | 0.00 | - | 5 | 2 | 0.00% |
| AXP260116C00110000 | 2024-01-30 1:40PM EDT | 110.00 | 99.35 | 113.75 | 117.15 | 0.00 | - | 1 | 6 | 0.00% |
| AXP260116C00115000 | 2024-03-21 10:48AM EDT | 115.00 | 121.75 | 122.00 | 126.50 | 0.00 | - | 1 | 1 | 50.56% |
| AXP260116C00120000 | 2024-04-23 3:09PM EDT | 120.00 | 126.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AXP260116C00125000 | 2024-04-23 3:09PM EDT | 125.00 | 122.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXP260116C00130000 | 2024-04-10 11:33AM EDT | 130.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AXP260116C00135000 | 2024-04-25 11:08AM EDT | 135.00 | 111.70 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| AXP260116C00140000 | 2024-03-25 12:31PM EDT | 140.00 | 97.56 | 108.10 | 112.50 | 0.00 | - | 5 | 24 | 56.35% |
| AXP260116C00145000 | 2024-03-08 4:32PM EDT | 145.00 | 90.10 | 88.10 | 93.00 | 0.00 | - | 5 | 14 | 34.85% |
| AXP260116C00150000 | 2024-04-26 9:53AM EDT | 150.00 | 100.36 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| AXP260116C00155000 | 2024-02-16 1:39PM EDT | 155.00 | 74.80 | 77.10 | 80.50 | 0.00 | - | 6 | 59 | 26.56% |
| AXP260116C00160000 | 2024-03-25 10:04AM EDT | 160.00 | 80.80 | 91.80 | 95.45 | 0.00 | - | 2 | 72 | 50.34% |
| AXP260116C00165000 | 2024-03-15 11:07AM EDT | 165.00 | 73.31 | 70.70 | 72.50 | 0.00 | - | 1 | 6 | 26.76% |
| AXP260116C00170000 | 2024-03-25 10:02AM EDT | 170.00 | 73.00 | 85.00 | 86.65 | 0.00 | - | 5 | 69 | 48.93% |
| AXP260116C00175000 | 2024-04-05 10:51AM EDT | 175.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| AXP260116C00180000 | 2024-04-24 11:52AM EDT | 180.00 | 78.01 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 0.00% |
| AXP260116C00185000 | 2024-04-12 12:21PM EDT | 185.00 | 57.56 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| AXP260116C00190000 | 2024-05-01 3:03PM EDT | 190.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| AXP260116C00195000 | 2024-04-30 11:21AM EDT | 195.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AXP260116C00200000 | 2024-05-01 3:11PM EDT | 200.00 | 60.24 | 0.00 | 0.00 | 0.00 | - | 4 | 220 | 0.00% |
| AXP260116C00210000 | 2024-05-01 1:37PM EDT | 210.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 22 | 299 | 0.00% |
| AXP260116C00220000 | 2024-05-01 11:53AM EDT | 220.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 41 | 96 | 0.00% |
| AXP260116C00230000 | 2024-05-01 3:09PM EDT | 230.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 11 | 688 | 0.00% |
| AXP260116C00240000 | 2024-04-29 11:45AM EDT | 240.00 | 38.69 | 0.00 | 0.00 | 0.00 | - | 1 | 7,966 | 0.78% |
| AXP260116C00250000 | 2024-05-01 10:22AM EDT | 250.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 1.56% |
| AXP260116C00260000 | 2024-04-23 3:48PM EDT | 260.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 37 | 990 | 1.56% |
| AXP260116C00270000 | 2024-04-30 9:38AM EDT | 270.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
| AXP260116C00280000 | 2024-04-30 3:31PM EDT | 280.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 11 | 2,390 | 3.13% |
| AXP260116C00290000 | 2024-04-30 2:58PM EDT | 290.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
| AXP260116C00300000 | 2024-04-30 2:50PM EDT | 300.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 3.13% |
| AXP260116C00310000 | 2024-05-01 1:26PM EDT | 310.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 6.25% |
| AXP260116C00320000 | 2024-05-01 12:57PM EDT | 320.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 51 | 48,111 | 6.25% |
| AXP260116C00330000 | 2024-04-25 2:15PM EDT | 330.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 50 | 170 | 6.25% |
| AXP260116C00340000 | 2024-04-25 11:27AM EDT | 340.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 20 | 104 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP260116P00075000 | 2024-03-15 2:51PM EDT | 75.00 | 0.61 | 0.22 | 1.90 | 0.00 | - | 8 | 99 | 52.92% |
| AXP260116P00080000 | 2024-03-05 2:24PM EDT | 80.00 | 0.67 | 0.29 | 2.23 | 0.00 | - | 2 | 13 | 51.86% |
| AXP260116P00085000 | 2024-03-05 2:22PM EDT | 85.00 | 0.86 | 0.37 | 2.17 | 0.00 | - | 4 | 9 | 48.87% |
| AXP260116P00090000 | 2024-03-13 1:51PM EDT | 90.00 | 0.95 | 0.61 | 2.34 | 0.00 | - | 3 | 19 | 47.12% |
| AXP260116P00095000 | 2024-04-19 2:38PM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| AXP260116P00100000 | 2024-04-23 3:17PM EDT | 100.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 12.50% |
| AXP260116P00105000 | 2024-04-18 9:50AM EDT | 105.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| AXP260116P00110000 | 2024-03-05 2:56PM EDT | 110.00 | 1.99 | 1.00 | 3.25 | 0.00 | - | 2 | 230 | 41.33% |
| AXP260116P00115000 | 2024-03-07 4:31PM EDT | 115.00 | 2.05 | 1.06 | 3.50 | 0.00 | - | 1 | 9 | 39.97% |
| AXP260116P00120000 | 2024-04-29 3:54PM EDT | 120.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| AXP260116P00125000 | 2024-04-11 3:51PM EDT | 125.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 131 | 12.50% |
| AXP260116P00130000 | 2024-03-25 11:32AM EDT | 130.00 | 2.79 | 2.00 | 3.40 | 0.00 | - | 18 | 341 | 33.80% |
| AXP260116P00135000 | 2024-04-29 1:38PM EDT | 135.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 6.25% |
| AXP260116P00140000 | 2024-04-19 2:43PM EDT | 140.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 6.25% |
| AXP260116P00145000 | 2024-04-22 2:21PM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 140 | 6.25% |
| AXP260116P00150000 | 2024-05-01 12:11PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 49 | 179 | 6.25% |
| AXP260116P00155000 | 2024-04-22 12:53PM EDT | 155.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| AXP260116P00160000 | 2024-04-24 11:19AM EDT | 160.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| AXP260116P00165000 | 2024-05-01 11:57AM EDT | 165.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| AXP260116P00170000 | 2024-04-30 3:01PM EDT | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| AXP260116P00175000 | 2024-04-19 12:12PM EDT | 175.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| AXP260116P00180000 | 2024-04-30 2:50PM EDT | 180.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 3.13% |
| AXP260116P00185000 | 2024-04-29 1:01PM EDT | 185.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 3.13% |
| AXP260116P00190000 | 2024-04-29 12:59PM EDT | 190.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 20 | 312 | 3.13% |
| AXP260116P00195000 | 2024-04-22 1:52PM EDT | 195.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 3.13% |
| AXP260116P00200000 | 2024-05-01 2:59PM EDT | 200.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 3.13% |
| AXP260116P00210000 | 2024-04-29 9:32AM EDT | 210.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 1.56% |
| AXP260116P00220000 | 2024-05-01 2:32PM EDT | 220.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 0.78% |
| AXP260116P00230000 | 2024-04-30 3:36PM EDT | 230.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 0.10% |
| AXP260116P00240000 | 2024-04-25 12:18PM EDT | 240.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 250.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| AXP260116P00260000 | 2024-04-22 9:57AM EDT | 260.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AXP260116P00280000 | 2024-03-07 11:40AM EDT | 280.00 | 61.25 | 60.90 | 63.65 | 0.00 | - | - | 1 | 25.71% |
| AXP260116P00300000 | 2024-05-01 11:18AM EDT | 300.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP260116P00310000 | 2024-04-22 12:54PM EDT | 310.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
