La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0684 +0,0011 (+0,11 %) Gold future
2 306,50 +3,60 (+0,16 %) Bitcoin EUR
54 441,94 -2 842,21 (-4,96 %)
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’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00145000 | 2024-04-26 1:11PM EDT | 145.00 | 91.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240503C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240503C00200000 | 2024-04-24 12:33PM EDT | 200.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AXP240503C00202500 | 2024-04-26 9:58AM EDT | 202.50 | 33.82 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AXP240503C00205000 | 2024-04-22 9:38AM EDT | 205.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| AXP240503C00207500 | 2024-04-17 3:19PM EDT | 207.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AXP240503C00210000 | 2024-04-19 2:10PM EDT | 210.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| AXP240503C00212500 | 2024-04-26 3:56PM EDT | 212.50 | 23.83 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| AXP240503C00215000 | 2024-04-30 12:13PM EDT | 215.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| AXP240503C00217500 | 2024-04-23 1:28PM EDT | 217.50 | 21.72 | 0.00 | 0.00 | 0.00 | - | 28 | 49 | 0.00% |
| AXP240503C00220000 | 2024-04-29 3:34PM EDT | 220.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
| AXP240503C00222500 | 2024-04-29 11:22AM EDT | 222.50 | 14.58 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| AXP240503C00225000 | 2024-04-30 12:34PM EDT | 225.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 251 | 0.00% |
| AXP240503C00227500 | 2024-04-30 10:23AM EDT | 227.50 | 11.12 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| AXP240503C00230000 | 2024-04-30 3:25PM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 462 | 0.00% |
| AXP240503C00232500 | 2024-04-30 3:59PM EDT | 232.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 171 | 0.00% |
| AXP240503C00235000 | 2024-04-30 3:58PM EDT | 235.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 199 | 438 | 1.56% |
| AXP240503C00237500 | 2024-04-30 3:57PM EDT | 237.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 579 | 619 | 3.13% |
| AXP240503C00240000 | 2024-04-30 3:52PM EDT | 240.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 810 | 1,275 | 6.25% |
| AXP240503C00242500 | 2024-04-30 3:51PM EDT | 242.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 157 | 543 | 12.50% |
| AXP240503C00245000 | 2024-04-30 3:53PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 358 | 378 | 12.50% |
| AXP240503C00247500 | 2024-04-30 3:57PM EDT | 247.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 1,754 | 12.50% |
| AXP240503C00250000 | 2024-04-30 3:14PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 339 | 12.50% |
| AXP240503C00252500 | 2024-04-30 3:14PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 404 | 25.00% |
| AXP240503C00255000 | 2024-04-29 1:28PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 25.00% |
| AXP240503C00257500 | 2024-04-26 3:26PM EDT | 257.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 32 | 25.00% |
| AXP240503C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 116 | 282 | 25.00% |
| AXP240503C00265000 | 2024-04-29 9:34AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| AXP240503C00275000 | 2024-04-26 10:07AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240503C00280000 | 2024-04-15 11:13AM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 50.00% |
| AXP240503C00290000 | 2024-04-04 12:28PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00135000 | 2024-03-26 11:27AM EDT | 135.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 313.09% |
| AXP240503P00160000 | 2024-04-05 12:57PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AXP240503P00165000 | 2024-04-19 12:58PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AXP240503P00175000 | 2024-04-18 3:08PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| AXP240503P00180000 | 2024-04-26 9:51AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AXP240503P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| AXP240503P00192500 | 2024-04-29 11:34AM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 492 | 492 | 50.00% |
| AXP240503P00195000 | 2024-04-29 11:15AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 216 | 323 | 50.00% |
| AXP240503P00197500 | 2024-04-26 3:13PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| AXP240503P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 2,039 | 50.00% |
| AXP240503P00202500 | 2024-04-29 1:02PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 232 | 608 | 25.00% |
| AXP240503P00205000 | 2024-04-30 10:40AM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 25.00% |
| AXP240503P00207500 | 2024-04-30 12:22PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 25.00% |
| AXP240503P00210000 | 2024-04-29 1:27PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 535 | 25.00% |
| AXP240503P00212500 | 2024-04-30 10:06AM EDT | 212.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| AXP240503P00215000 | 2024-04-30 3:49PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 158 | 681 | 25.00% |
| AXP240503P00217500 | 2024-04-30 10:24AM EDT | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 172 | 25.00% |
| AXP240503P00220000 | 2024-04-30 3:49PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 262 | 12.50% |
| AXP240503P00222500 | 2024-04-30 3:59PM EDT | 222.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 89 | 411 | 12.50% |
| AXP240503P00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 191 | 946 | 12.50% |
| AXP240503P00227500 | 2024-04-30 3:51PM EDT | 227.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 212 | 862 | 6.25% |
| AXP240503P00230000 | 2024-04-30 3:55PM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 348 | 691 | 6.25% |
| AXP240503P00232500 | 2024-04-30 3:59PM EDT | 232.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 623 | 906 | 1.56% |
| AXP240503P00235000 | 2024-04-30 3:59PM EDT | 235.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,250 | 836 | 0.00% |
| AXP240503P00237500 | 2024-04-30 3:58PM EDT | 237.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 638 | 1,203 | 0.00% |
| AXP240503P00240000 | 2024-04-30 3:05PM EDT | 240.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 225 | 815 | 0.00% |
| AXP240503P00242500 | 2024-04-30 2:50PM EDT | 242.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 77 | 78 | 0.00% |
| AXP240503P00245000 | 2024-04-29 3:44PM EDT | 245.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240503P00247500 | 2024-04-26 11:05AM EDT | 247.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 250.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240503P00252500 | 2024-04-24 11:56AM EDT | 252.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240503P00255000 | 2024-04-01 3:55PM EDT | 255.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240503P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
