Mercado abrirá em 2 h 52 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,25 +0,02 (+0,03%) OURO
2.386,70 +1,20 (+0,05%) Bitcoin USD
66.295,19 +82,39 (+0,12%)
American Express Company (AXP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:230.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00230000 | 2024-05-16 2:45PM EDT | 2024-05-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AXP240524C00230000 | 2024-05-10 2:02PM EDT | 2024-05-24 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240531C00230000 | 2024-05-16 12:26PM EDT | 2024-05-31 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240607C00230000 | 2024-05-16 1:27PM EDT | 2024-06-07 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240614C00230000 | 2024-05-13 11:24AM EDT | 2024-06-14 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP240621C00230000 | 2024-05-16 3:31PM EDT | 2024-06-21 | 14.90 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| AXP240628C00230000 | 2024-05-14 3:25PM EDT | 2024-06-28 | 15.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719C00230000 | 2024-05-16 1:26PM EDT | 2024-07-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AXP240920C00230000 | 2024-05-16 12:12PM EDT | 2024-09-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP241018C00230000 | 2024-05-10 11:53AM EDT | 2024-10-18 | 23.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AXP241115C00230000 | 2024-05-15 11:15AM EDT | 2024-11-15 | 26.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AXP241220C00230000 | 2024-05-08 12:28PM EDT | 2024-12-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00230000 | 2024-05-16 12:22PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP250321C00230000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250620C00230000 | 2024-05-14 3:52PM EDT | 2025-06-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP260116C00230000 | 2024-05-16 11:53AM EDT | 2026-01-16 | 47.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00230000 | 2024-05-16 12:36PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AXP240524P00230000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| AXP240531P00230000 | 2024-05-16 3:14PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| AXP240607P00230000 | 2024-05-16 1:33PM EDT | 2024-06-07 | 0.64 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AXP240614P00230000 | 2024-05-16 1:48PM EDT | 2024-06-14 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AXP240621P00230000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| AXP240628P00230000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AXP240719P00230000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 3.13% |
| AXP240920P00230000 | 2024-05-16 2:50PM EDT | 2024-09-20 | 6.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AXP241018P00230000 | 2024-05-14 3:00PM EDT | 2024-10-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AXP241115P00230000 | 2024-05-16 1:41PM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AXP241220P00230000 | 2024-05-16 11:36AM EDT | 2024-12-20 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AXP250117P00230000 | 2024-05-16 10:51AM EDT | 2025-01-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AXP250321P00230000 | 2024-05-16 10:45AM EDT | 2025-03-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AXP250620P00230000 | 2024-05-14 3:30PM EDT | 2025-06-20 | 16.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AXP260116P00230000 | 2024-05-07 12:48PM EDT | 2026-01-16 | 22.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.