Marchés français ouverture 3 h 45 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 132,66 +369,63 (+2,08 %) Bitcoin EUR
53 550,13 -2 429,54 (-4,34 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00180000 | 2024-04-24 11:39AM EDT | 2024-05-17 | 59.92 | 50.85 | 53.95 | 0.00 | - | 17 | 84 | 78.96% |
| AXP240621C00180000 | 2024-04-24 11:39AM EDT | 2024-06-21 | 60.84 | 52.00 | 55.05 | 0.00 | - | 17 | 1,943 | 53.76% |
| AXP240719C00180000 | 2024-04-17 3:47PM EDT | 2024-07-19 | 41.90 | 52.95 | 54.95 | 0.00 | - | 1 | 345 | 50.56% |
| AXP240920C00180000 | 2024-04-29 10:28AM EDT | 2024-09-20 | 61.30 | 54.90 | 56.60 | 0.00 | - | 1 | 1,999 | 43.10% |
| AXP241018C00180000 | 2024-04-02 11:38AM EDT | 2024-10-18 | 51.85 | 55.75 | 58.10 | 0.00 | - | 11 | 27 | 43.45% |
| AXP241115C00180000 | 2024-02-26 3:45PM EDT | 2024-11-15 | 46.35 | 54.45 | 55.75 | 0.00 | - | 1 | 1 | 34.22% |
| AXP241220C00180000 | 2024-02-26 3:45PM EDT | 2024-12-20 | 47.74 | 56.35 | 57.25 | 0.00 | - | 1 | 52 | 35.17% |
| AXP250117C00180000 | 2024-05-01 12:43PM EDT | 2025-01-17 | 61.00 | 59.50 | 60.75 | -4.00 | -6.15% | 2 | 760 | 40.38% |
| AXP250321C00180000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 62.05 | 61.20 | 64.40 | 0.00 | - | 1 | 12 | 42.34% |
| AXP250620C00180000 | 2024-04-29 10:31AM EDT | 2025-06-20 | 70.05 | 65.00 | 66.15 | 0.00 | - | 28 | 79 | 39.89% |
| AXP260116C00180000 | 2024-04-24 11:52AM EDT | 2026-01-16 | 78.01 | 70.30 | 73.60 | 0.00 | - | 1 | 530 | 40.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00180000 | 2024-04-26 9:51AM EDT | 2024-05-03 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 229.69% |
| AXP240510P00180000 | 2024-04-15 1:08PM EDT | 2024-05-10 | 0.34 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 96.88% |
| AXP240517P00180000 | 2024-05-01 10:04AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.55 | -0.03 | -60.00% | 5 | 60 | 62.35% |
| AXP240524P00180000 | 2024-04-16 2:32PM EDT | 2024-05-24 | 0.46 | 0.00 | 1.31 | 0.00 | - | - | 1 | 60.99% |
| AXP240531P00180000 | 2024-04-22 9:59AM EDT | 2024-05-31 | 0.17 | 0.05 | 0.14 | 0.00 | - | 4 | 7 | 41.02% |
| AXP240621P00180000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.20 | 0.16 | 0.22 | +0.01 | +5.26% | 1 | 1,566 | 33.69% |
| AXP240719P00180000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 0.46 | 0.41 | 0.53 | +0.05 | +12.20% | 1 | 387 | 31.57% |
| AXP240920P00180000 | 2024-04-30 11:23AM EDT | 2024-09-20 | 1.05 | 1.14 | 1.41 | +0.05 | +5.00% | 10 | 611 | 29.16% |
| AXP241018P00180000 | 2024-04-23 9:46AM EDT | 2024-10-18 | 1.80 | 1.76 | 1.90 | 0.00 | - | 1 | 33 | 28.80% |
| AXP241115P00180000 | 2024-04-19 11:47AM EDT | 2024-11-15 | 3.18 | 2.30 | 2.51 | 0.00 | - | 1 | 77 | 28.86% |
| AXP241220P00180000 | 2024-04-30 3:36PM EDT | 2024-12-20 | 2.82 | 2.85 | 4.10 | 0.00 | - | 2 | 47 | 31.08% |
| AXP250117P00180000 | 2024-04-29 12:02PM EDT | 2025-01-17 | 3.10 | 3.35 | 3.60 | 0.00 | - | 1 | 764 | 28.11% |
| AXP250321P00180000 | 2024-05-01 11:44AM EDT | 2025-03-21 | 4.40 | 4.30 | 4.55 | +0.30 | +7.32% | 1 | 36 | 27.33% |
| AXP250620P00180000 | 2024-04-24 2:04PM EDT | 2025-06-20 | 5.50 | 5.80 | 7.25 | 0.00 | - | 3 | 446 | 28.83% |
| AXP260116P00180000 | 2024-04-30 2:50PM EDT | 2026-01-16 | 8.75 | 8.60 | 9.30 | 0.00 | - | 1 | 576 | 26.13% |
