Marchés français ouverture 2 h 51 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 279,06 +5,01 (+0,01 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 151,08 +388,05 (+2,18 %) Bitcoin EUR
53 602,48 -2 589,75 (-4,61 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00250000 | 2024-05-01 12:41PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.45 | -0.01 | -33.33% | 2 | 339 | 62.99% |
| AXP240510C00250000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.06 | -0.20 | -86.96% | 77 | 154 | 23.54% |
| AXP240517C00250000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 0.19 | 0.12 | 0.20 | -0.20 | -51.28% | 76 | 794 | 21.68% |
| AXP240524C00250000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 0.46 | 0.20 | 0.41 | -0.25 | -35.21% | 7 | 75 | 21.05% |
| AXP240531C00250000 | 2024-05-01 3:10PM EDT | 2024-05-31 | 0.77 | 0.11 | 0.65 | -0.76 | -49.67% | 3 | 72 | 20.68% |
| AXP240621C00250000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 1.90 | 1.52 | 1.73 | -0.46 | -19.49% | 38 | 1,451 | 21.45% |
| AXP240719C00250000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 3.90 | 3.70 | 3.95 | -0.92 | -19.09% | 25 | 3,577 | 24.14% |
| AXP240920C00250000 | 2024-05-01 2:45PM EDT | 2024-09-20 | 8.65 | 7.75 | 8.00 | -0.65 | -6.99% | 43 | 1,386 | 25.98% |
| AXP241018C00250000 | 2024-05-01 12:51PM EDT | 2024-10-18 | 10.30 | 9.50 | 9.95 | -1.05 | -9.25% | 46 | 1,089 | 27.05% |
| AXP241115C00250000 | 2024-05-01 11:12AM EDT | 2024-11-15 | 12.53 | 11.45 | 12.10 | -3.72 | -22.89% | 10 | 110 | 28.36% |
| AXP241220C00250000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 14.80 | 13.30 | 13.90 | -1.00 | -6.33% | 9 | 504 | 28.66% |
| AXP250117C00250000 | 2024-05-01 2:20PM EDT | 2025-01-17 | 15.00 | 14.50 | 15.25 | -2.57 | -14.63% | 3 | 2,773 | 28.84% |
| AXP250321C00250000 | 2024-05-01 2:46PM EDT | 2025-03-21 | 19.35 | 17.15 | 19.05 | -1.80 | -8.51% | 9 | 101 | 30.31% |
| AXP250620C00250000 | 2024-04-30 11:47AM EDT | 2025-06-20 | 25.45 | 22.10 | 22.80 | 0.00 | - | 5 | 293 | 30.61% |
| AXP260116C00250000 | 2024-05-01 10:22AM EDT | 2026-01-16 | 32.00 | 30.65 | 31.40 | -3.10 | -8.83% | 1 | 247 | 32.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 14.00 | 16.60 | 20.15 | 0.00 | - | - | 0 | 105.62% |
| AXP240510P00250000 | 2024-04-24 2:22PM EDT | 2024-05-10 | 10.82 | 16.75 | 19.70 | 0.00 | - | - | 0 | 44.68% |
| AXP240517P00250000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 18.20 | 17.10 | 19.00 | +3.70 | +25.52% | 2 | 7 | 25.95% |
| AXP240531P00250000 | 2024-04-22 9:39AM EDT | 2024-05-31 | 20.90 | 16.65 | 19.70 | 0.00 | - | 1 | 0 | 24.48% |
| AXP240621P00250000 | 2024-04-30 12:34PM EDT | 2024-06-21 | 15.40 | 18.25 | 19.70 | 0.00 | - | 5 | 17 | 18.78% |
| AXP240719P00250000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 15.75 | 20.00 | 21.50 | 0.00 | - | 1 | 5 | 21.26% |
| AXP240920P00250000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 19.44 | 22.15 | 24.00 | 0.00 | - | 1 | 33 | 21.11% |
| AXP241018P00250000 | 2024-04-25 2:45PM EDT | 2024-10-18 | 21.20 | 23.35 | 25.25 | 0.00 | - | 45 | 60 | 21.53% |
| AXP241115P00250000 | 2024-02-21 2:01PM EDT | 2024-11-15 | 41.15 | 29.40 | 30.90 | 0.00 | - | - | 1 | 28.78% |
| AXP241220P00250000 | 2024-05-01 3:31PM EDT | 2024-12-20 | 25.15 | 25.50 | 27.15 | +1.95 | +8.41% | 12 | 22 | 21.20% |
| AXP250117P00250000 | 2024-05-01 10:40AM EDT | 2025-01-17 | 26.44 | 25.95 | 28.55 | +1.31 | +5.21% | 10 | 106 | 21.93% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 2025-03-21 | 26.00 | 27.35 | 29.65 | 0.00 | - | 12 | 17 | 21.01% |
| AXP250620P00250000 | 2024-05-01 3:48PM EDT | 2025-06-20 | 30.14 | 29.40 | 31.90 | +1.79 | +6.31% | 54 | 18 | 20.93% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 36.55 | 34.45 | 36.00 | 0.00 | - | 2 | 54 | 20.52% |
