Marchés français ouverture 7 h 50 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 934,64 -2 446,75 (-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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00190000 | 2024-05-01 9:35AM EDT | 2024-05-10 | 44.80 | 40.70 | 43.70 | +7.42 | +19.85% | 1 | 2 | 77.93% |
| AXP240517C00190000 | 2024-04-30 9:35AM EDT | 2024-05-17 | 48.69 | 40.40 | 44.00 | 0.00 | - | 1 | 30 | 59.77% |
| AXP240524C00190000 | 2024-04-17 10:40AM EDT | 2024-05-24 | 30.74 | 41.20 | 44.20 | 0.00 | - | - | 1 | 56.86% |
| AXP240531C00190000 | 2024-04-19 12:56PM EDT | 2024-05-31 | 39.87 | 41.30 | 44.40 | 0.00 | - | 4 | 4 | 51.54% |
| AXP240621C00190000 | 2024-04-30 12:00PM EDT | 2024-06-21 | 48.50 | 42.00 | 44.45 | 0.00 | - | 1 | 1,589 | 49.88% |
| AXP240719C00190000 | 2024-04-26 10:01AM EDT | 2024-07-19 | 48.56 | 42.85 | 46.05 | 0.00 | - | 8 | 139 | 46.79% |
| AXP240920C00190000 | 2024-05-01 11:45AM EDT | 2024-09-20 | 47.95 | 45.90 | 47.95 | +0.70 | +1.48% | 87 | 880 | 40.19% |
| AXP241018C00190000 | 2024-04-22 3:43PM EDT | 2024-10-18 | 50.00 | 47.50 | 49.35 | 0.00 | - | 1 | 40 | 40.02% |
| AXP241115C00190000 | 2024-03-15 10:40AM EDT | 2024-11-15 | 40.99 | 39.45 | 41.20 | 0.00 | - | 1 | 15 | 0.00% |
| AXP241220C00190000 | 2024-04-19 3:03PM EDT | 2024-12-20 | 50.10 | 49.65 | 51.55 | 0.00 | - | 2 | 51 | 38.39% |
| AXP250117C00190000 | 2024-04-29 2:22PM EDT | 2025-01-17 | 58.22 | 50.45 | 52.35 | 0.00 | - | 1 | 2,019 | 37.67% |
| AXP250321C00190000 | 2024-04-22 2:17PM EDT | 2025-03-21 | 58.25 | 53.20 | 54.90 | 0.00 | - | 2 | 63 | 37.71% |
| AXP250620C00190000 | 2024-05-01 11:36AM EDT | 2025-06-20 | 59.00 | 57.50 | 59.75 | -3.02 | -4.87% | 3 | 362 | 39.63% |
| AXP260116C00190000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 65.60 | 63.60 | 65.10 | +10.40 | +18.84% | 1 | 89 | 37.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 2024-05-03 | 0.37 | 0.00 | 1.27 | 0.00 | - | 2 | 42 | 137.70% |
| AXP240510P00190000 | 2024-04-29 1:41PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 36 | 75.44% |
| AXP240517P00190000 | 2024-05-01 12:51PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.48 | -0.02 | -22.22% | 2 | 832 | 54.61% |
| AXP240524P00190000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.13 | -0.01 | -9.09% | 1 | 23 | 36.77% |
| AXP240531P00190000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.15 | 0.09 | 0.17 | 0.00 | - | 5 | 64 | 33.69% |
| AXP240621P00190000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.31 | 0.26 | 0.75 | +0.01 | +3.33% | 28 | 1,217 | 34.30% |
| AXP240719P00190000 | 2024-04-30 1:00PM EDT | 2024-07-19 | 0.67 | 0.78 | 2.94 | 0.00 | - | 1 | 193 | 40.00% |
| AXP240920P00190000 | 2024-04-29 10:16AM EDT | 2024-09-20 | 1.80 | 1.86 | 2.33 | +0.11 | +6.51% | 6 | 318 | 27.80% |
| AXP241018P00190000 | 2024-05-01 12:26PM EDT | 2024-10-18 | 2.74 | 2.71 | 3.15 | +0.32 | +13.22% | 3 | 205 | 28.00% |
| AXP241115P00190000 | 2024-05-01 12:12PM EDT | 2024-11-15 | 3.45 | 3.40 | 5.60 | +0.35 | +11.29% | 9 | 227 | 32.07% |
| AXP241220P00190000 | 2024-04-12 3:18PM EDT | 2024-12-20 | 8.35 | 4.10 | 4.55 | 0.00 | - | 1 | 44 | 27.28% |
| AXP250117P00190000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 4.76 | 4.75 | 5.00 | -0.04 | -0.83% | 1 | 971 | 26.73% |
| AXP250321P00190000 | 2024-04-30 12:08PM EDT | 2025-03-21 | 5.50 | 5.40 | 6.15 | 0.00 | - | 2 | 132 | 26.08% |
| AXP250620P00190000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 8.75 | 7.70 | 10.15 | 0.00 | - | 7 | 113 | 28.90% |
| AXP260116P00190000 | 2024-04-29 12:59PM EDT | 2026-01-16 | 10.49 | 11.00 | 12.30 | 0.00 | - | 20 | 312 | 25.96% |
