La bourse ferme dans 7 h 34 min

American Express Company (AXP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
91,60-3,33 (-3,51 %)
À la clôture : 4:04PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AXP201030C000750002020-10-27 3:21PM EDT75.0020.190.000.000.00-100.00%
AXP201030C000800002020-10-26 9:38AM EDT80.0012.700.000.000.00-100.00%
AXP201030C000900002020-10-28 1:53PM EDT90.002.500.000.000.00-28000.00%
AXP201030C000910002020-10-28 2:56PM EDT91.001.840.000.000.00-19900.00%
AXP201030C000915002020-10-28 2:16PM EDT91.501.160.000.000.00-8100.00%
AXP201030C000920002020-10-28 3:59PM EDT92.001.080.000.000.00-12101.56%
AXP201030C000935002020-10-28 2:58PM EDT93.500.750.000.000.00-4106.25%
AXP201030C000940002020-10-28 3:57PM EDT94.000.420.000.000.00-129012.50%
AXP201030C000950002020-10-28 3:53PM EDT95.000.260.000.000.00-142012.50%
AXP201030C000960002020-10-28 3:11PM EDT96.000.160.000.000.00-119012.50%
AXP201030C000970002020-10-28 2:13PM EDT97.000.080.000.000.00-42025.00%
AXP201030C000975002020-10-28 3:05PM EDT97.500.070.000.000.00-42025.00%
AXP201030C000980002020-10-28 3:30PM EDT98.000.070.000.000.00-18025.00%
AXP201030C000985002020-10-28 11:07AM EDT98.500.070.000.000.00-37025.00%
AXP201030C000990002020-10-28 3:57PM EDT99.000.050.000.000.00-37025.00%
AXP201030C000995002020-10-28 9:37AM EDT99.500.050.000.000.00-3025.00%
AXP201030C001000002020-10-28 2:10PM EDT100.000.030.000.000.00-207025.00%
AXP201030C001010002020-10-28 3:47PM EDT101.000.020.000.000.00-11025.00%
AXP201030C001020002020-10-28 2:52PM EDT102.000.030.000.000.00-65025.00%
AXP201030C001030002020-10-28 1:26PM EDT103.000.010.000.000.00-29050.00%
AXP201030C001040002020-10-28 3:05PM EDT104.000.030.000.000.00-12050.00%
AXP201030C001050002020-10-28 2:41PM EDT105.000.010.000.000.00-17050.00%
AXP201030C001060002020-10-28 3:24PM EDT106.000.020.000.000.00-11050.00%
AXP201030C001070002020-10-28 11:33AM EDT107.000.010.000.000.00-2050.00%
AXP201030C001080002020-10-28 1:28PM EDT108.000.010.000.000.00-60050.00%
AXP201030C001090002020-10-28 2:25PM EDT109.000.010.000.000.00-18050.00%
AXP201030C001100002020-10-28 2:41PM EDT110.000.040.000.000.00-70050.00%
AXP201030C001110002020-10-28 9:32AM EDT111.000.010.000.000.00-11050.00%
AXP201030C001120002020-10-28 9:32AM EDT112.000.070.000.000.00-1050.00%
AXP201030C001130002020-10-26 3:17PM EDT113.000.030.000.000.00-261050.00%
AXP201030C001140002020-10-26 10:30AM EDT114.000.040.000.000.00-6050.00%
AXP201030C001150002020-10-28 2:07PM EDT115.000.020.000.000.00-53050.00%
AXP201030C001160002020-10-27 2:22PM EDT116.000.010.000.000.00-15050.00%
AXP201030C001170002020-10-27 1:21PM EDT117.000.010.000.000.00-10050.00%
AXP201030C001180002020-10-26 9:50AM EDT118.000.080.000.000.00-6050.00%
AXP201030C001190002020-10-26 9:33AM EDT119.000.090.000.000.00-1050.00%
AXP201030C001200002020-10-26 9:52AM EDT120.000.050.000.000.00-50050.00%
AXP201030C001250002020-10-23 3:26PM EDT125.000.020.000.000.00-12050.00%
AXP201030C001300002020-10-26 10:56AM EDT130.000.020.000.000.00-28050.00%
AXP201030C001350002020-10-23 3:00PM EDT135.000.070.000.000.00-39050.00%
AXP201030C001400002020-10-28 1:55PM EDT140.000.010.000.000.00-40050.00%
AXP201030C001450002020-10-23 3:47PM EDT145.000.040.000.000.00-134050.00%
Options de ventepour30 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AXP201030P000550002020-10-21 9:37AM EDT55.000.040.000.000.00--050.00%
AXP201030P000650002020-09-23 3:48PM EDT65.000.330.000.100.00--2206.25%
AXP201030P000750002020-10-28 1:38PM EDT75.000.050.000.000.00-3050.00%
AXP201030P000800002020-10-28 3:56PM EDT80.000.040.000.000.00-2050.00%
AXP201030P000850002020-10-28 1:48PM EDT85.000.110.000.000.00-141025.00%
AXP201030P000890002020-10-28 2:21PM EDT89.000.400.000.000.00-114012.50%
AXP201030P000900002020-10-28 3:43PM EDT90.000.540.000.000.00-1,79006.25%
AXP201030P000910002020-10-28 3:13PM EDT91.001.060.000.000.00-14503.13%
AXP201030P000915002020-10-28 3:18PM EDT91.501.060.000.000.00-24800.78%
AXP201030P000920002020-10-28 3:44PM EDT92.001.400.000.000.00-22100.00%
AXP201030P000925002020-10-28 3:59PM EDT92.501.640.000.000.00-11000.00%
AXP201030P000930002020-10-28 3:28PM EDT93.001.950.000.000.00-17600.00%
AXP201030P000935002020-10-28 3:28PM EDT93.502.060.000.000.00-21700.00%
AXP201030P000940002020-10-28 3:06PM EDT94.002.550.000.000.00-1,41300.00%
AXP201030P000950002020-10-28 3:18PM EDT95.003.150.000.000.00-24300.00%
AXP201030P000960002020-10-28 3:41PM EDT96.004.250.000.000.00-38200.00%
AXP201030P000970002020-10-28 1:43PM EDT97.005.980.000.000.00-9300.00%
AXP201030P000975002020-10-28 2:27PM EDT97.505.800.000.000.00-7000.00%
AXP201030P000980002020-10-28 3:00PM EDT98.006.200.000.000.00-3500.00%
AXP201030P000985002020-10-28 1:34PM EDT98.507.350.000.000.00-400.00%
AXP201030P000990002020-10-28 12:38PM EDT99.007.200.000.000.00-2200.00%
AXP201030P000995002020-10-28 12:55PM EDT99.507.720.000.000.00-800.00%
AXP201030P001000002020-10-28 3:31PM EDT100.007.950.000.000.00-3700.00%
AXP201030P001010002020-10-28 2:25PM EDT101.009.360.000.000.00-1300.00%
AXP201030P001020002020-10-28 1:25PM EDT102.0010.700.000.000.00-1100.00%
AXP201030P001030002020-10-28 10:57AM EDT103.0011.560.000.000.00-300.00%
AXP201030P001040002020-10-28 2:06PM EDT104.0012.600.000.000.00-200.00%
AXP201030P001050002020-10-28 2:41PM EDT105.0013.330.000.000.00-900.00%
AXP201030P001060002020-10-23 3:50PM EDT106.008.050.000.000.00-100.00%
AXP201030P001070002020-10-26 1:49PM EDT107.0010.750.000.000.00-300.00%
AXP201030P001080002020-10-26 1:15PM EDT108.0011.900.000.000.00-100.00%
AXP201030P001090002020-10-23 2:43PM EDT109.007.830.000.000.00-300.00%
AXP201030P001100002020-10-23 3:17PM EDT110.009.270.000.000.00-1300.00%
AXP201030P001110002020-10-19 12:14AM EDT111.007.050.000.000.00--00.00%
AXP201030P001120002020-10-27 12:58PM EDT112.0017.020.000.000.00-300.00%
AXP201030P001130002020-10-27 11:06AM EDT113.0017.050.000.000.00-600.00%
AXP201030P001150002020-10-06 10:00AM EDT115.0011.900.000.000.00--00.00%
AXP201030P001160002020-09-22 1:50PM EDT116.0018.900.000.000.00--00.00%
AXP201030P001170002020-10-23 1:09PM EDT117.0016.330.000.000.00-200.00%
AXP201030P001180002020-10-23 1:11PM EDT118.0022.200.000.000.00-100.00%
AXP201030P001190002020-10-27 10:47AM EDT119.0022.970.000.000.00-400.00%
AXP201030P001300002020-10-19 12:14AM EDT130.0025.580.000.000.00--00.00%