Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.252,53 +342,23 (+0,51%)
American Express Company (AXP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524C00165000 | 2024-04-24 11:13AM EDT | 165.00 | 72.65 | 76.40 | 79.65 | 0.00 | - | - | 10 | 140.43% |
| AXP240524C00170000 | 2024-05-13 12:49PM EDT | 170.00 | 71.00 | 70.95 | 74.60 | 0.00 | - | 1 | 2 | 195.85% |
| AXP240524C00190000 | 2024-05-16 2:11PM EDT | 190.00 | 52.60 | 51.00 | 54.70 | 0.00 | - | 1 | 1 | 73.44% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 195.00 | 25.80 | 46.35 | 50.15 | 0.00 | - | - | 3 | 97.27% |
| AXP240524C00200000 | 2024-05-16 2:02PM EDT | 200.00 | 42.74 | 41.00 | 44.75 | 0.00 | - | 20 | 23 | 64.06% |
| AXP240524C00205000 | 2024-05-17 11:57AM EDT | 205.00 | 36.94 | 36.45 | 39.75 | +19.19 | +108.11% | 10 | 1 | 72.46% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 210.00 | 20.75 | 31.05 | 34.70 | 0.00 | - | 1 | 3 | 100.34% |
| AXP240524C00215000 | 2024-05-13 9:46AM EDT | 215.00 | 28.42 | 26.05 | 29.25 | 0.00 | - | 1 | 7 | 81.35% |
| AXP240524C00220000 | 2024-05-17 12:31PM EDT | 220.00 | 22.60 | 21.05 | 24.50 | +1.25 | +5.85% | 20 | 46 | 73.85% |
| AXP240524C00225000 | 2024-05-16 9:52AM EDT | 225.00 | 15.95 | 16.40 | 19.20 | 0.00 | - | 1 | 189 | 58.01% |
| AXP240524C00230000 | 2024-05-10 2:02PM EDT | 230.00 | 12.34 | 12.55 | 15.05 | 0.00 | - | 1 | 219 | 56.27% |
| AXP240524C00232500 | 2024-05-17 1:03PM EDT | 232.50 | 10.32 | 10.30 | 11.35 | +0.07 | +0.68% | 3 | 7 | 36.11% |
| AXP240524C00235000 | 2024-05-17 3:06PM EDT | 235.00 | 8.01 | 7.95 | 8.75 | +0.01 | +0.13% | 15 | 215 | 29.05% |
| AXP240524C00237500 | 2024-05-17 3:46PM EDT | 237.50 | 5.80 | 5.90 | 6.60 | -0.40 | -6.45% | 9 | 80 | 26.66% |
| AXP240524C00240000 | 2024-05-17 2:22PM EDT | 240.00 | 3.52 | 3.90 | 4.25 | +0.05 | +1.44% | 45 | 323 | 21.06% |
| AXP240524C00242500 | 2024-05-17 3:56PM EDT | 242.50 | 2.31 | 2.31 | 2.47 | -0.22 | -8.70% | 244 | 298 | 18.58% |
| AXP240524C00245000 | 2024-05-17 3:45PM EDT | 245.00 | 1.19 | 1.21 | 1.32 | -0.11 | -8.46% | 197 | 404 | 17.98% |
| AXP240524C00247500 | 2024-05-17 3:55PM EDT | 247.50 | 0.60 | 0.54 | 0.62 | -0.41 | -40.59% | 248 | 153 | 17.68% |
| AXP240524C00250000 | 2024-05-17 3:52PM EDT | 250.00 | 0.26 | 0.24 | 0.30 | -0.18 | -40.91% | 12 | 202 | 18.36% |
| AXP240524C00252500 | 2024-05-17 3:53PM EDT | 252.50 | 0.14 | 0.11 | 0.15 | -0.15 | -51.72% | 46 | 25 | 19.34% |
| AXP240524C00255000 | 2024-05-17 3:13PM EDT | 255.00 | 0.07 | 0.04 | 0.11 | -0.05 | -41.67% | 264 | 40 | 21.73% |
| AXP240524C00260000 | 2024-05-16 9:32AM EDT | 260.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 13 | 26.47% |
| AXP240524C00265000 | 2024-05-06 9:54AM EDT | 265.00 | 0.01 | 0.02 | 1.47 | 0.00 | - | 1 | 9 | 51.88% |
| AXP240524C00270000 | 2024-05-01 3:22PM EDT | 270.00 | 0.01 | 0.01 | 1.29 | 0.00 | - | 1 | 7 | 57.84% |
| AXP240524C00275000 | 2024-05-16 1:10PM EDT | 275.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 1 | 6 | 65.09% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524P00170000 | 2024-04-17 3:52PM EDT | 170.00 | 0.33 | 0.00 | 1.85 | 0.00 | - | - | 2 | 169.38% |
| AXP240524P00180000 | 2024-05-14 10:17AM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 14 | 15 | 151.07% |
| AXP240524P00185000 | 2024-05-17 9:30AM EDT | 185.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 20 | 13 | 136.28% |
| AXP240524P00190000 | 2024-05-15 10:18AM EDT | 190.00 | 0.01 | 0.00 | 2.11 | 0.00 | - | 6 | 29 | 128.32% |
| AXP240524P00195000 | 2024-05-09 2:37PM EDT | 195.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 10 | 16 | 105.03% |
| AXP240524P00200000 | 2024-05-16 1:10PM EDT | 200.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 22 | 95.02% |
| AXP240524P00205000 | 2024-05-09 2:10PM EDT | 205.00 | 0.10 | 0.01 | 1.28 | 0.00 | - | 5 | 46 | 85.45% |
| AXP240524P00207500 | 2024-05-07 12:24PM EDT | 207.50 | 0.12 | 0.01 | 1.28 | 0.00 | - | - | 0 | 80.57% |
| AXP240524P00210000 | 2024-05-17 10:13AM EDT | 210.00 | 0.06 | 0.01 | 0.49 | 0.00 | - | 20 | 54 | 62.50% |
| AXP240524P00212500 | 2024-05-15 12:17PM EDT | 212.50 | 0.04 | 0.00 | 2.16 | 0.00 | - | 15 | 22 | 80.42% |
| AXP240524P00215000 | 2024-05-17 9:55AM EDT | 215.00 | 0.07 | 0.02 | 0.10 | +0.02 | +40.00% | 52 | 52 | 46.29% |
| AXP240524P00217500 | 2024-05-17 3:58PM EDT | 217.50 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 82 | 51 | 39.45% |
| AXP240524P00220000 | 2024-05-17 3:57PM EDT | 220.00 | 0.07 | 0.02 | 0.08 | -0.03 | -30.00% | 231 | 542 | 37.31% |
| AXP240524P00222500 | 2024-05-17 3:57PM EDT | 222.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 138 | 220 | 33.01% |
| AXP240524P00225000 | 2024-05-17 10:00AM EDT | 225.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 24 | 281 | 31.06% |
| AXP240524P00227500 | 2024-05-17 3:49PM EDT | 227.50 | 0.09 | 0.06 | 0.11 | -0.03 | -25.00% | 152 | 522 | 27.74% |
| AXP240524P00230000 | 2024-05-17 3:58PM EDT | 230.00 | 0.11 | 0.08 | 0.14 | -0.12 | -52.17% | 114 | 335 | 24.95% |
| AXP240524P00232500 | 2024-05-17 3:58PM EDT | 232.50 | 0.16 | 0.13 | 0.17 | -0.12 | -42.86% | 64 | 222 | 21.73% |
| AXP240524P00235000 | 2024-05-17 3:52PM EDT | 235.00 | 0.25 | 0.21 | 0.28 | -0.25 | -50.00% | 190 | 512 | 19.78% |
| AXP240524P00237500 | 2024-05-17 3:57PM EDT | 237.50 | 0.48 | 0.43 | 0.52 | -0.22 | -31.43% | 666 | 478 | 18.29% |
| AXP240524P00240000 | 2024-05-17 3:58PM EDT | 240.00 | 0.96 | 0.87 | 0.96 | -0.61 | -38.85% | 320 | 758 | 16.77% |
| AXP240524P00242500 | 2024-05-17 3:58PM EDT | 242.50 | 1.80 | 1.72 | 1.83 | -1.30 | -41.94% | 221 | 168 | 16.00% |
| AXP240524P00245000 | 2024-05-17 3:42PM EDT | 245.00 | 3.37 | 3.05 | 3.30 | -1.08 | -24.27% | 122 | 26 | 16.24% |
| AXP240524P00247500 | 2024-05-10 10:00AM EDT | 247.50 | 6.75 | 3.90 | 5.35 | 0.00 | - | - | 3 | 18.24% |
© 2024 Yahoo. Todos os direitos reservados.