Marchés français ouverture 4 h 49 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 154,95 -119,10 (-0,31 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
17 847,61 +84,58 (+0,48 %) Bitcoin EUR
53 489,02 -2 245,49 (-4,03 %)
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 :
Prix d’exercice:170.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00170000 | 2024-04-22 3:47PM EDT | 2024-05-10 | 64.25 | 60.05 | 63.65 | 0.00 | - | 1 | 1 | 105.08% |
| AXP240517C00170000 | 2024-04-23 10:43AM EDT | 2024-05-17 | 66.53 | 60.80 | 63.90 | 0.00 | - | 30 | 31 | 92.19% |
| AXP240524C00170000 | 2024-04-22 3:47PM EDT | 2024-05-24 | 64.66 | 61.05 | 64.05 | 0.00 | - | - | 1 | 80.32% |
| AXP240621C00170000 | 2024-04-24 3:12PM EDT | 2024-06-21 | 70.93 | 61.85 | 64.40 | 0.00 | - | 1 | 1,090 | 59.57% |
| AXP240719C00170000 | 2024-04-18 1:14PM EDT | 2024-07-19 | 53.00 | 62.25 | 65.40 | 0.00 | - | 1 | 177 | 52.44% |
| AXP240920C00170000 | 2024-04-16 2:21PM EDT | 2024-09-20 | 52.86 | 64.15 | 67.15 | 0.00 | - | 2 | 224 | 51.54% |
| AXP241018C00170000 | 2024-03-27 3:45PM EDT | 2024-10-18 | 62.51 | 68.35 | 72.20 | 0.00 | - | 1 | 2 | 55.77% |
| AXP241115C00170000 | 2024-02-12 3:57PM EDT | 2024-11-15 | 51.04 | 57.75 | 60.75 | 0.00 | - | 2 | 6 | 0.00% |
| AXP241220C00170000 | 2024-03-13 3:48PM EDT | 2024-12-20 | 60.68 | 56.90 | 57.60 | 0.00 | - | 2 | 12 | 0.00% |
| AXP250117C00170000 | 2024-04-03 10:46AM EDT | 2025-01-17 | 64.81 | 67.70 | 70.50 | 0.00 | - | 1 | 581 | 45.48% |
| AXP250321C00170000 | 2024-04-18 12:46PM EDT | 2025-03-21 | 62.10 | 69.55 | 72.95 | 0.00 | - | - | 20 | 45.30% |
| AXP250620C00170000 | 2024-04-23 12:18PM EDT | 2025-06-20 | 79.48 | 73.05 | 76.00 | 0.00 | - | 4 | 1,064 | 44.71% |
| AXP260116C00170000 | 2024-03-25 10:02AM EDT | 2026-01-16 | 73.00 | 85.00 | 86.65 | 0.00 | - | 5 | 69 | 48.93% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 2024-05-03 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 271.09% |
| AXP240510P00170000 | 2024-04-10 3:21PM EDT | 2024-05-10 | 0.27 | 0.00 | 1.27 | 0.00 | - | - | 12 | 114.84% |
| AXP240517P00170000 | 2024-05-01 11:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 8 | 48 | 86.13% |
| AXP240524P00170000 | 2024-04-17 3:52PM EDT | 2024-05-24 | 0.33 | 0.00 | 2.15 | 0.00 | - | - | 2 | 80.10% |
| AXP240531P00170000 | 2024-04-19 9:39AM EDT | 2024-05-31 | 0.13 | 0.00 | 2.17 | 0.00 | - | 1 | 0 | 70.26% |
| AXP240621P00170000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.10 | 0.13 | 0.17 | -0.03 | -23.08% | 3 | 758 | 38.77% |
| AXP240719P00170000 | 2024-04-26 9:58AM EDT | 2024-07-19 | 0.31 | 0.25 | 0.35 | 0.00 | - | 2 | 124 | 34.82% |
| AXP240920P00170000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 0.81 | 0.64 | 0.80 | 0.00 | - | 1 | 129 | 30.27% |
| AXP241018P00170000 | 2024-04-29 9:41AM EDT | 2024-10-18 | 1.09 | 1.16 | 1.27 | 0.00 | - | 1 | 67 | 30.59% |
| AXP241115P00170000 | 2024-04-15 2:20PM EDT | 2024-11-15 | 3.35 | 1.45 | 1.68 | 0.00 | - | 3 | 105 | 30.31% |
| AXP241220P00170000 | 2024-04-30 12:58PM EDT | 2024-12-20 | 1.85 | 1.92 | 2.35 | 0.00 | - | 5 | 118 | 30.51% |
| AXP250117P00170000 | 2024-04-30 9:43AM EDT | 2025-01-17 | 2.05 | 2.14 | 2.55 | 0.00 | - | 10 | 535 | 29.48% |
| AXP250321P00170000 | 2024-04-19 3:32PM EDT | 2025-03-21 | 3.85 | 3.05 | 3.35 | 0.00 | - | 40 | 57 | 28.66% |
| AXP250620P00170000 | 2024-04-30 2:50PM EDT | 2025-06-20 | 4.48 | 2.63 | 4.80 | 0.00 | - | 10 | 738 | 28.43% |
| AXP260116P00170000 | 2024-04-30 3:01PM EDT | 2026-01-16 | 7.00 | 6.85 | 7.35 | 0.00 | - | 2 | 69 | 27.06% |
