La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 +0,70 (+0,03 %) Bitcoin EUR
63 026,25 -700,39 (-1,10 %)
American Express Company (AXP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:200.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531C00200000 | 2024-05-24 10:35AM EDT | 2024-05-31 | 39.28 | 37.20 | 40.45 | -2.43 | -5.83% | 2 | 4 | 87.99% |
| AXP240621C00200000 | 2024-05-24 3:26PM EDT | 2024-06-21 | 39.25 | 37.70 | 40.25 | +2.57 | +7.01% | 1 | 1,074 | 55.97% |
| AXP240628C00200000 | 2024-05-24 10:35AM EDT | 2024-06-28 | 40.29 | 37.75 | 41.45 | +40.29 | - | 2 | 0 | 57.86% |
| AXP240719C00200000 | 2024-05-24 2:48PM EDT | 2024-07-19 | 40.98 | 38.30 | 41.85 | -3.28 | -7.41% | 1 | 454 | 47.39% |
| AXP240920C00200000 | 2024-05-22 1:42PM EDT | 2024-09-20 | 45.45 | 42.20 | 43.05 | 0.00 | - | 3 | 491 | 35.99% |
| AXP241018C00200000 | 2024-05-23 1:23PM EDT | 2024-10-18 | 42.83 | 43.45 | 44.75 | 0.00 | - | 4 | 37 | 36.64% |
| AXP241115C00200000 | 2024-05-17 11:47AM EDT | 2024-11-15 | 49.29 | 44.70 | 45.55 | 0.00 | - | 6 | 93 | 35.32% |
| AXP241220C00200000 | 2024-05-22 10:47AM EDT | 2024-12-20 | 51.41 | 45.95 | 47.35 | 0.00 | - | 2 | 75 | 35.69% |
| AXP250117C00200000 | 2024-05-23 10:37AM EDT | 2025-01-17 | 48.05 | 47.70 | 48.30 | 0.00 | - | 2 | 1,724 | 35.19% |
| AXP250321C00200000 | 2024-05-10 9:55AM EDT | 2025-03-21 | 54.98 | 50.35 | 53.05 | 0.00 | - | 40 | 62 | 38.39% |
| AXP250620C00200000 | 2024-05-22 9:59AM EDT | 2025-06-20 | 58.95 | 53.15 | 55.45 | 0.00 | - | 10 | 3,379 | 36.66% |
| AXP260116C00200000 | 2024-05-22 11:04AM EDT | 2026-01-16 | 65.35 | 61.20 | 62.30 | 0.00 | - | 1 | 218 | 36.40% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531P00200000 | 2024-05-09 11:13AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.49 | 0.00 | - | 3 | 23 | 72.95% |
| AXP240607P00200000 | 2024-05-14 3:59PM EDT | 2024-06-07 | 0.08 | 0.02 | 1.93 | 0.00 | - | 1 | 2 | 65.77% |
| AXP240614P00200000 | 2024-05-17 11:12AM EDT | 2024-06-14 | 0.10 | 0.06 | 0.13 | 0.00 | - | 1 | 2 | 36.08% |
| AXP240621P00200000 | 2024-05-24 2:07PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.15 | -0.06 | -35.29% | 2 | 967 | 31.74% |
| AXP240628P00200000 | 2024-05-15 11:47AM EDT | 2024-06-28 | 0.39 | 0.14 | 0.20 | 0.00 | - | - | 1 | 29.64% |
| AXP240719P00200000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 0.50 | 0.34 | 0.66 | -0.15 | -23.08% | 4 | 629 | 29.22% |
| AXP240920P00200000 | 2024-05-24 12:47PM EDT | 2024-09-20 | 1.43 | 1.45 | 1.53 | -0.09 | -5.92% | 2 | 332 | 24.54% |
| AXP241018P00200000 | 2024-05-24 2:58PM EDT | 2024-10-18 | 2.27 | 2.28 | 2.40 | +0.19 | +9.13% | 4 | 310 | 25.20% |
| AXP241115P00200000 | 2024-05-21 3:10PM EDT | 2024-11-15 | 2.80 | 3.15 | 3.25 | 0.00 | - | 1 | 1,001 | 25.53% |
| AXP241220P00200000 | 2024-05-23 2:59PM EDT | 2024-12-20 | 4.38 | 3.80 | 4.30 | 0.00 | - | 1 | 126 | 25.79% |
| AXP250117P00200000 | 2024-05-24 10:12AM EDT | 2025-01-17 | 4.60 | 4.45 | 4.75 | -0.40 | -8.00% | 6 | 923 | 25.17% |
| AXP250321P00200000 | 2024-05-21 3:53PM EDT | 2025-03-21 | 5.44 | 5.35 | 6.50 | 0.00 | - | 3 | 77 | 25.46% |
| AXP250620P00200000 | 2024-05-21 10:36AM EDT | 2025-06-20 | 7.40 | 7.70 | 10.15 | 0.00 | - | 1 | 651 | 27.46% |
| AXP260116P00200000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 11.55 | 11.55 | 12.30 | 0.00 | - | 3 | 383 | 24.46% |
