Marchés français ouverture 5 h 52 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 148,10 -125,95 (-0,33 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 909,16 -2 173,39 (-3,88 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00195000 | 2024-04-25 3:09PM EDT | 2024-05-10 | 43.04 | 35.75 | 38.70 | 0.00 | - | 4 | 1 | 74.00% |
| AXP240517C00195000 | 2024-04-25 9:56AM EDT | 2024-05-17 | 42.47 | 35.40 | 39.05 | 0.00 | - | 1 | 46 | 55.49% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 2024-05-24 | 25.80 | 36.20 | 39.25 | 0.00 | - | - | 3 | 52.42% |
| AXP240531C00195000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 43.71 | 36.05 | 40.00 | 0.00 | - | - | 4 | 63.18% |
| AXP240621C00195000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 41.10 | 37.70 | 39.70 | 0.00 | - | 1 | 2,050 | 46.95% |
| AXP240719C00195000 | 2024-04-26 10:01AM EDT | 2024-07-19 | 43.78 | 38.30 | 41.35 | 0.00 | - | 8 | 133 | 44.04% |
| AXP240920C00195000 | 2024-05-01 9:31AM EDT | 2024-09-20 | 44.35 | 41.25 | 43.30 | -4.75 | -9.67% | 1 | 913 | 37.87% |
| AXP241018C00195000 | 2024-03-20 12:57PM EDT | 2024-10-18 | 38.50 | 42.50 | 45.35 | 0.00 | - | 15 | 18 | 39.11% |
| AXP241115C00195000 | 2024-04-23 10:19AM EDT | 2024-11-15 | 49.95 | 43.00 | 45.65 | 0.00 | - | 6 | 54 | 36.84% |
| AXP241220C00195000 | 2024-04-18 10:56AM EDT | 2024-12-20 | 39.10 | 46.30 | 48.60 | 0.00 | - | 1 | 6 | 39.19% |
| AXP250117C00195000 | 2024-05-01 2:23PM EDT | 2025-01-17 | 48.54 | 46.65 | 48.35 | +6.71 | +16.04% | 1 | 1,117 | 36.62% |
| AXP250321C00195000 | 2024-03-20 1:43PM EDT | 2025-03-21 | 44.85 | 50.55 | 52.30 | 0.00 | - | - | 1 | 38.58% |
| AXP250620C00195000 | 2024-04-30 10:28AM EDT | 2025-06-20 | 60.05 | 53.80 | 56.45 | 0.00 | - | 1 | 48 | 39.24% |
| AXP260116C00195000 | 2024-04-30 11:21AM EDT | 2026-01-16 | 66.30 | 60.10 | 61.70 | 0.00 | - | 1 | 32 | 37.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00195000 | 2024-05-01 12:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 323 | 82.81% |
| AXP240510P00195000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.11 | 0.00 | - | 12 | 17 | 51.86% |
| AXP240517P00195000 | 2024-04-24 11:30AM EDT | 2024-05-17 | 0.10 | 0.06 | 0.13 | 0.00 | - | 2 | 170 | 39.84% |
| AXP240524P00195000 | 2024-04-30 3:54PM EDT | 2024-05-24 | 0.15 | 0.09 | 0.83 | 0.00 | - | 2 | 10 | 47.19% |
| AXP240531P00195000 | 2024-04-26 10:55AM EDT | 2024-05-31 | 0.19 | 0.13 | 0.21 | 0.00 | - | 2 | 8 | 31.45% |
| AXP240621P00195000 | 2024-04-30 2:54PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.85 | 0.00 | - | 5 | 656 | 31.86% |
| AXP240719P00195000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 0.95 | 1.03 | 1.30 | 0.00 | - | 24 | 272 | 28.50% |
| AXP240920P00195000 | 2024-04-30 2:36PM EDT | 2024-09-20 | 2.12 | 2.37 | 2.67 | 0.00 | - | 19 | 1,331 | 26.34% |
| AXP241018P00195000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 3.00 | 3.35 | 3.50 | 0.00 | - | 3 | 136 | 26.44% |
| AXP241115P00195000 | 2024-04-29 11:19AM EDT | 2024-11-15 | 3.85 | 4.15 | 6.35 | 0.00 | - | 1 | 74 | 31.05% |
| AXP241220P00195000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 4.70 | 4.95 | 5.40 | 0.00 | - | 108 | 558 | 26.72% |
| AXP250117P00195000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 5.35 | 5.65 | 5.90 | 0.00 | - | 1 | 610 | 26.20% |
| AXP250321P00195000 | 2024-05-01 12:36PM EDT | 2025-03-21 | 6.93 | 6.55 | 7.25 | +0.33 | +5.00% | 1 | 61 | 25.75% |
| AXP250620P00195000 | 2024-04-30 2:49PM EDT | 2025-06-20 | 8.50 | 8.25 | 11.25 | 0.00 | - | 1 | 190 | 28.22% |
| AXP260116P00195000 | 2024-04-22 1:52PM EDT | 2026-01-16 | 12.30 | 12.35 | 13.90 | 0.00 | - | 3 | 53 | 25.80% |
