$299.72
0.170.06%
In chiusura: -
$296.70
-3.02-1.01%
After hour: 7:41 PM EDT
Comments
Loading...
American Express (NYSE:AXP) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di American Express a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per American Express..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid173.45
Ask175.8
volume0
Intrest0
Strike
125
125
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest2
Last Price-
Change
-
Bid168.25
Ask171.5
volume0
Intrest0
Strike
130
130
Last Price1.23Apr 09, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Last Price-
Change
-
Bid163.5
Ask166.55
volume0
Intrest0
Strike
135
135
Last Price1.28Apr 09, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Last Price-
Change
-
Bid158.25
Ask161.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid153.25
Ask156.55
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid148.45
Ask151.5
volume0
Intrest0
Strike
150
150
Last Price1.44Apr 09, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Last Price103.07Apr 16, 2025
Change
00%
Bid143.25
Ask146.3
volume0
Intrest1
Strike
155
155
Last Price0.29May 05, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest50
Last Price124.7May 08, 2025
Change
00%
Bid138.3
Ask141.55
volume0
Intrest5
Strike
160
160
Last Price0.2Apr 21, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Last Price-
Change
-
Bid133.35
Ask136.5
volume0
Intrest0
Strike
165
165
Last Price2.5Apr 09, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest43
Last Price77.5Apr 08, 2025
Change
00%
Bid128.45
Ask131.55
volume0
Intrest0
Strike
170
170
Last Price0.6Apr 23, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest56
Last Price-
Change
-
Bid123.25
Ask126.55
volume0
Intrest0
Strike
175
175
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest16
Last Price78.87Apr 30, 2025
Change
00%
Bid118.25
Ask121.3
volume0
Intrest15
Strike
180
180
Last Price1.55Apr 11, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest8
Last Price-
Change
-
Bid113.3
Ask115.8
volume0
Intrest0
Strike
185
185
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price79.8Apr 23, 2025
Change
00%
Bid107.7
Ask111.55
volume0
Intrest5
Strike
190
190
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest51
Last Price-
Change
-
Bid103.35
Ask106.55
volume0
Intrest0
Strike
195
195
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest121
Last Price74.88May 07, 2025
Change
00%
Bid98.3
Ask101.5
volume0
Intrest22
Strike
200
200
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest223
Last Price-
Change
-
Bid93.25
Ask96.55
volume0
Intrest0
Strike
205
205
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest26
Last Price89.35May 16, 2025
Change
33.7960.82%
Bid88.5
Ask91.55
volume1
Intrest35
Strike
210
210
Last Price0.13May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1978
Last Price-
Change
-
Bid83.3
Ask86.55
volume0
Intrest0
Strike
215
215
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest51
Last Price79.89May 16, 2025
Change
0.650.81%
Bid78.3
Ask81.35
volume5
Intrest43
Strike
220
220
Last Price0.03May 16, 2025
Change
0.0350%
Bid-
Ask0.05
volume4
Intrest3622
Last Price-
Change
-
Bid72.7
Ask76.35
volume0
Intrest0
Strike
225
225
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.03
volume4
Intrest788
Last Price-
Change
-
Bid70.15
Ask74.05
volume0
Intrest0
Strike
227.5
227.5
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest72
Last Price54.04May 09, 2025
Change
00%
Bid68.3
Ask71.55
volume0
Intrest33
Strike
230
230
Last Price0.01May 16, 2025
Change
0.0787.5%
Bid-
Ask0.05
volume1
Intrest1307
Last Price22.5Apr 22, 2025
Change
00%
Bid65.8
Ask69.05
volume0
Intrest5
Strike
232.5
232.5
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest26
Last Price32.25Apr 23, 2025
Change
00%
Bid62.85
Ask66.3
volume0
Intrest9
Strike
235
235
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest71
Last Price13.65Apr 21, 2025
Change
00%
Bid60.8
Ask64.05
volume0
Intrest3
Strike
237.5
237.5
Last Price0.15May 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest43
Last Price60.35May 16, 2025
Change
1.742.97%
Bid58.4
Ask60.75
volume5
Intrest393
Strike
240
240
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest1365
Last Price57.96May 15, 2025
Change
00%
Bid55.5
Ask59.05
volume0
Intrest161
Strike
242.5
242.5
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest12
Last Price24.1Apr 25, 2025
Change
00%
Bid53.35
Ask56.5
volume0
Intrest47
Strike
245
245
Last Price0.51May 14, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest332
Last Price11.9Apr 22, 2025
Change
00%
Bid50.8
Ask54.05
volume0
Intrest7
Strike
247.5
247.5
Last Price0.01May 16, 2025
Change
0.598.04%
Bid-
Ask0.25
volume1
Intrest217
Last Price50.8May 16, 2025
Change
0.621.24%
Bid48.3
Ask51.5
volume20
Intrest457
Strike
250
250
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume6
Intrest1678
Last Price15.4Apr 28, 2025
Change
00%
Bid45.85
Ask49
volume0
Intrest27
Strike
252.5
252.5
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest130
Last Price45.95May 16, 2025
Change
1.453.26%
Bid43.5
Ask46.55
volume14
Intrest269
Strike
255
255
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest48
Last Price43.74May 16, 2025
Change
1.363.02%
Bid40.3
Ask44
volume2
Intrest153
Strike
257.5
257.5
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest127
Last Price40.49May 16, 2025
Change
0.020.05%
Bid37.9
Ask41.55
volume15
Intrest940
Strike
260
260
Last Price0.02May 16, 2025
Change
0.01100%
Bid-
Ask0.02
volume11
Intrest790
Last Price38.32May 16, 2025
Change
2.055.65%
Bid36
Ask38.25
volume19
Intrest188
Strike
262.5
262.5
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.33
volume11
Intrest204
Last Price35.51May 16, 2025
Change
0.471.31%
Bid33.45
Ask35.75
volume30
Intrest357
Strike
265
265
Last Price0.01May 16, 2025
Change
0.1392.86%
Bid-
Ask0.1
volume44
Intrest266
Last Price32.3May 16, 2025
Change
1.34.19%
Bid30.75
Ask33.4
volume1
Intrest87
Strike
267.5
267.5
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.33
volume21
Intrest350
Last Price30.51May 16, 2025
Change
0.712.38%
Bid28.15
Ask30.9
volume113
Intrest1118
Strike
270
270
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest576
Last Price28.9May 16, 2025
Change
0.682.41%
Bid25.75
Ask28.25
volume39
Intrest140
Strike
272.5
272.5
Last Price0.01May 16, 2025
Change
0.1493.33%
Bid-
Ask0.33
volume1
Intrest151
Last Price25.84May 16, 2025
Change
0.20.78%
Bid23.5
Ask26.55
volume24
Intrest504
Strike
275
275
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest244
Last Price23.46May 16, 2025
Change
2.3210.97%
Bid20.9
Ask24
volume21
Intrest217
Strike
277.5
277.5
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.33
volume1
Intrest251
Last Price19.78May 16, 2025
Change
0.552.71%
Bid18.55
Ask21.55
volume24
Intrest1112
Strike
280
280
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.33
volume5
Intrest403
Last Price17.41May 16, 2025
Change
0.894.86%
Bid15.8
Ask18.25
volume8
Intrest142
Strike
282.5
282.5
Last Price0.03May 16, 2025
Change
0.0240%
Bid-
Ask0.33
volume50
Intrest189
Last Price15.37May 16, 2025
Change
0.020.13%
Bid13.45
Ask16.5
volume27
Intrest2321
Strike
285
285
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest381
Last Price12.6May 16, 2025
Change
0.53.82%
Bid11.45
Ask13.95
volume9
Intrest134
Strike
287.5
287.5
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume6
Intrest68
Last Price10.45May 16, 2025
Change
0.32.96%
Bid8.9
Ask10.8
volume65
Intrest14561
Strike
290
290
Last Price0.1May 16, 2025
Change
0.0466.67%
Bid-
Ask0.1
volume37
Intrest204
Last Price8.33May 16, 2025
Change
0.587.48%
Bid6.15
Ask8.25
volume5
Intrest44
Strike
292.5
292.5
Last Price0.01May 16, 2025
Change
0.295.24%
Bid-
Ask0.33
volume44
Intrest508
Last Price5.47May 16, 2025
Change
0.081.44%
Bid3.3
Ask5.8
volume41
Intrest129
Strike
295
295
Last Price0.05May 16, 2025
Change
0.3988.64%
Bid-
Ask0.15
volume44
Intrest150
Last Price3May 16, 2025
Change
0.616.67%
Bid1.43
Ask3.4
volume198
Intrest223
Strike
297.5
297.5
Last Price0.01May 16, 2025
Change
0.9999%
Bid-
Ask0.01
volume63
Intrest124
Last Price0.04May 16, 2025
Change
1.8397.86%
Bid0.01
Ask0.35
volume321
Intrest707
Strike
300
300
Last Price0.13May 16, 2025
Change
1.9293.66%
Bid-
Ask1.31
volume132
Intrest433
Last Price0.03May 16, 2025
Change
0.3391.67%
Bid-
Ask0.09
volume148
Intrest649
Strike
305
305
Last Price5May 16, 2025
Change
0.152.91%
Bid3.5
Ask6.35
volume2
Intrest23
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume83
Intrest589
Strike
310
310
Last Price37.75May 01, 2025
Change
00%
Bid8.6
Ask11.2
volume0
Intrest3
Last Price0.01May 16, 2025
Change
0.0583.33%
Bid-
Ask0.33
volume1
Intrest84
Strike
315
315
Last Price-
Change
-
Bid13.5
Ask16.5
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.28
volume14
Intrest1058
Strike
320
320
Last Price65.6Apr 17, 2025
Change
00%
Bid18.5
Ask21.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid23.45
Ask26.75
volume0
Intrest0
Last Price0.29May 16, 2025
Change
0.282800%
Bid-
Ask0.33
volume1
Intrest135
Strike
330
330
Last Price79.25Apr 16, 2025
Change
00%
Bid28.55
Ask32.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid33.5
Ask36.65
volume0
Intrest0
Last Price0.2May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest222
Strike
340
340
Last Price-
Change
-
Bid38.45
Ask41.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid43.45
Ask46.75
volume0
Intrest0
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest42
Strike
350
350
Last Price-
Change
-
Bid49.2
Ask52.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid54.2
Ask56.5
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
360
360
Last Price-
Change
-
Bid58.45
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid64.25
Ask66.7
volume0
Intrest0
Last Price0.8Feb 20, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest4
Strike
370
370
Last Price-
Change
-
Bid69.25
Ask71.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid73.45
Ask76.7
volume0
Intrest0
Last Price0.07Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
380
380
Last Price-
Change
-
Bid78.45
Ask81.7
volume0
Intrest0
Last Price0.34Feb 28, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid89.35
Ask91.7
volume0
Intrest0
Last Price0.07Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest124
Strike
400
400
Last Price-
Change
-
Bid99.2
Ask101.7
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
410
410
Last Price-
Change
-
Bid108.5
Ask111.7
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
420
420
Last Price-
Change
-
Bid119.2
Ask121.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid129.25
Ask131.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid139.25
Ask141.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid149.2
Ask151.7
volume0
Intrest0