$293.00
5.291.84%
In chiusura: -
$293.44
0.440.15%
After hour: 5:26 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
-
Bid156.35
Ask160.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid151.35
Ask155.5
volume0
Intrest0
Strike
140
140
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest2
Last Price-
Change
-
Bid146.7
Ask150.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid141.35
Ask145.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid136.3
Ask140.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid131.3
Ask135.5
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid126.3
Ask130.45
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid121.3
Ask125.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid116.3
Ask120.45
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid111.7
Ask115.5
volume0
Intrest0
Strike
180
180
Last Price0.2Oct 14, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price-
Change
-
Bid106.75
Ask110.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid101.3
Ask105.5
volume0
Intrest0
Strike
190
190
Last Price0.02Oct 28, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest5
Last Price-
Change
-
Bid96.35
Ask100.5
volume0
Intrest0
Strike
195
195
Last Price0.02Oct 28, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest5
Last Price-
Change
-
Bid91.3
Ask95.5
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid86.3
Ask90.5
volume0
Intrest0
Strike
205
205
Last Price0.12Oct 24, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price75.68Nov 20, 2024
Change
00%
Bid82.05
Ask85.5
volume0
Intrest6
Strike
210
210
Last Price0.19Oct 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid76.3
Ask80.5
volume0
Intrest0
Strike
215
215
Last Price0.06Nov 04, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest7
Last Price52.71Oct 18, 2024
Change
00%
Bid71.35
Ask75.35
volume0
Intrest1
Strike
220
220
Last Price0.21Nov 07, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest94
Last Price-
Change
-
Bid66.35
Ask70.5
volume0
Intrest0
Strike
225
225
Last Price0.04Nov 07, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest50
Last Price43.8Oct 09, 2024
Change
00%
Bid61.35
Ask65.05
volume0
Intrest0
Strike
230
230
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest100
Last Price-
Change
-
Bid56.6
Ask60
volume0
Intrest0
Strike
235
235
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume1
Intrest676
Last Price33.68Oct 18, 2024
Change
00%
Bid51.4
Ask55.05
volume0
Intrest4
Strike
240
240
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest68
Last Price-
Change
-
Bid48.75
Ask53
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price41.59Nov 18, 2024
Change
00%
Bid46.3
Ask50.05
volume0
Intrest11
Strike
245
245
Last Price0.37Nov 20, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest79
Last Price-
Change
-
Bid43.9
Ask48
volume0
Intrest0
Strike
247.5
247.5
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest9
Last Price36.38Nov 20, 2024
Change
00%
Bid42.3
Ask45.05
volume0
Intrest6
Strike
250
250
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest159
Last Price-
Change
-
Bid38.85
Ask42.55
volume0
Intrest0
Strike
252.5
252.5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.13
volume1
Intrest21
Last Price17.4Oct 28, 2024
Change
00%
Bid36.35
Ask40.05
volume0
Intrest6
Strike
255
255
Last Price0.01Nov 21, 2024
Change
0.3797.37%
Bid-
Ask0.02
volume112
Intrest161
Last Price-
Change
-
Bid34.85
Ask37.55
volume0
Intrest0
Strike
257.5
257.5
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest8
Last Price31.86Nov 21, 2024
Change
2.276.65%
Bid32.05
Ask34.25
volume1
Intrest95
Strike
260
260
Last Price0.01Nov 21, 2024
Change
0.0375%
Bid0.01
Ask0.24
volume215
Intrest116
Last Price30.6Nov 11, 2024
Change
00%
Bid28.85
Ask32.55
volume0
Intrest1
Strike
262.5
262.5
Last Price0.04Nov 21, 2024
Change
0.0120%
Bid0.01
Ask0.04
volume1
Intrest44
Last Price23.09Nov 21, 2024
Change
3.6919.02%
Bid27.1
Ask30.05
volume5
Intrest39
Strike
265
265
Last Price0.05Nov 21, 2024
Change
0.0228.57%
Bid-
Ask0.05
volume1
Intrest287
Last Price-
Change
-
Bid24.75
Ask27.55
volume0
Intrest0
Strike
267.5
267.5
Last Price0.02Nov 21, 2024
Change
0.0250%
Bid0.01
Ask0.08
volume1
Intrest120
Last Price24.32Nov 21, 2024
Change
6.8639.29%
Bid21.9
Ask24.8
volume3
Intrest212
Strike
270
270
Last Price0.07Nov 21, 2024
Change
0.0541.67%
Bid0.04
Ask0.07
volume219
Intrest312
Last Price13.83Nov 20, 2024
Change
00%
Bid19.2
Ask22.3
volume0
Intrest29
Strike
272.5
272.5
Last Price0.05Nov 21, 2024
Change
0.0964.29%
Bid0.01
Ask0.05
volume287
Intrest421
Last Price17.93Nov 21, 2024
Change
5.4844.02%
Bid17.45
Ask19.75
volume9
Intrest58
Strike
275
275
Last Price0.05Nov 21, 2024
Change
0.0758.33%
Bid0.05
Ask0.07
volume258
Intrest566
Last Price8.81Nov 20, 2024
Change
00%
Bid14.75
Ask16.8
volume0
Intrest22
Strike
277.5
277.5
Last Price0.09Nov 21, 2024
Change
0.0847.06%
Bid0.04
Ask0.13
volume89
Intrest225
Last Price12.5Nov 21, 2024
Change
6.298.41%
Bid12.8
Ask14.65
volume5
Intrest332
Strike
280
280
Last Price0.11Nov 21, 2024
Change
0.2266.67%
Bid0.07
Ask0.16
volume83
Intrest323
Last Price9.5Nov 21, 2024
Change
4.2580.95%
Bid9.85
Ask12.2
volume52
Intrest67
Strike
282.5
282.5
Last Price0.11Nov 21, 2024
Change
0.4781.03%
Bid0.06
Ask0.14
volume842
Intrest999
Last Price8.86Nov 21, 2024
Change
5.01130.13%
Bid7.9
Ask9.35
volume188
Intrest236
Strike
285
285
Last Price0.11Nov 21, 2024
Change
0.9489.52%
Bid0.09
Ask0.16
volume172
Intrest263
Last Price6.35Nov 21, 2024
Change
3.79148.05%
Bid5.6
Ask6.5
volume141
Intrest351
Strike
287.5
287.5
Last Price0.23Nov 21, 2024
Change
2.2790.8%
Bid0.15
Ask0.34
volume172
Intrest422
Last Price3.56Nov 21, 2024
Change
2.25171.76%
Bid2.9
Ask4.2
volume323
Intrest858
Strike
290
290
Last Price0.6Nov 21, 2024
Change
2.6181.31%
Bid0.4
Ask0.6
volume98
Intrest423
Last Price1.85Nov 21, 2024
Change
1.11150%
Bid1.7
Ask2.12
volume2856
Intrest338
Strike
292.5
292.5
Last Price1.09Nov 21, 2024
Change
3.8778.02%
Bid1.1
Ask1.44
volume28
Intrest259
Last Price0.73Nov 21, 2024
Change
0.38108.57%
Bid0.69
Ask0.95
volume426
Intrest392
Strike
295
295
Last Price2.53Nov 21, 2024
Change
5.8469.77%
Bid2.43
Ask2.93
volume75
Intrest70
Last Price0.29Nov 21, 2024
Change
0.0838.1%
Bid0.21
Ask0.38
volume130
Intrest172
Strike
297.5
297.5
Last Price5.5Nov 21, 2024
Change
5.5950.41%
Bid4.05
Ask6
volume10
Intrest19
Last Price0.14Nov 21, 2024
Change
0.07100%
Bid0.07
Ask0.17
volume101
Intrest456
Strike
300
300
Last Price7.98Nov 21, 2024
Change
6.3744.39%
Bid5.8
Ask8.75
volume1
Intrest1
Last Price0.07Nov 21, 2024
Change
0.0112.5%
Bid0.01
Ask0.12
volume3
Intrest47
Strike
302.5
302.5
Last Price16.55Nov 20, 2024
Change
00%
Bid8.15
Ask10.6
volume0
Intrest1
Last Price0.03Nov 21, 2024
Change
0.0240%
Bid0.01
Ask0.1
volume13
Intrest192
Strike
305
305
Last Price12.36Nov 11, 2024
Change
00%
Bid10.2
Ask13.55
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest3
Strike
307.5
307.5
Last Price-
Change
-
Bid12.8
Ask16.05
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.3897.44%
Bid-
Ask0.04
volume9
Intrest407
Strike
310
310
Last Price-
Change
-
Bid15.2
Ask18.55
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
312.5
312.5
Last Price24.9Nov 13, 2024
Change
00%
Bid17.7
Ask21
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest38
Strike
315
315
Last Price-
Change
-
Bid20.1
Ask23.05
volume0
Intrest0
Last Price0.23Nov 11, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest8
Strike
317.5
317.5
Last Price-
Change
-
Bid23
Ask25.5
volume0
Intrest0
Last Price0.37Nov 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest31
Strike
320
320
Last Price-
Change
-
Bid25.15
Ask28.8
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.21
volume3
Intrest33
Strike
322.5
322.5
Last Price-
Change
-
Bid27.6
Ask31.3
volume0
Intrest0
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest4
Strike
325
325
Last Price-
Change
-
Bid30.1
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid32.9
Ask36.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid35.9
Ask38.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid37.8
Ask41.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid40.15
Ask43.7
volume0
Intrest0
Last Price0.16Oct 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
340
340
Last Price-
Change
-
Bid45.35
Ask49.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid50.9
Ask54.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid55.1
Ask59.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid60.1
Ask64.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid65.15
Ask69.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid70.1
Ask74.35
volume0
Intrest0