$323.12
-7.54-2.28%
In chiusura: -
$324.58
1.460.45%
After hour: 7:59 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price218.6Oct 15, 2025
Change
-0%
Bid206.55
Ask209.25
volume0
Intrest5
Strike
115
115
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest56
Last Price213.65Oct 15, 2025
Change
-0%
Bid201.75
Ask204.2
volume0
Intrest4
Strike
120
120
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Last Price114.8Apr 09, 2025
Change
-0%
Bid196.65
Ask200.15
volume0
Intrest0
Strike
125
125
Last Price0.04Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Last Price-
Change
-
Bid191.6
Ask194.65
volume0
Intrest0
Strike
130
130
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price195.89Oct 14, 2025
Change
-0%
Bid186.9
Ask189.2
volume0
Intrest1
Strike
135
135
Last Price0.04Oct 16, 2025
Change
0.03300%
Bid-
Ask0.08
volume1
Intrest51
Last Price96.7Apr 07, 2025
Change
-0%
Bid181.6
Ask184.2
volume0
Intrest0
Strike
140
140
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest248
Last Price-
Change
-
Bid176.6
Ask180.15
volume0
Intrest0
Strike
145
145
Last Price0.03Oct 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest19
Last Price175.3Sep 12, 2025
Change
-0%
Bid171.55
Ask174.8
volume0
Intrest0
Strike
150
150
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest68
Last Price185.49Sep 24, 2025
Change
-0%
Bid166.6
Ask170.5
volume0
Intrest0
Strike
155
155
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price173.65Oct 14, 2025
Change
-0%
Bid161.6
Ask165.5
volume0
Intrest0
Strike
160
160
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Last Price168.66Oct 14, 2025
Change
-0%
Bid156.65
Ask160.2
volume0
Intrest0
Strike
165
165
Last Price0.03Oct 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest12
Last Price-
Change
-
Bid151.65
Ask154.75
volume0
Intrest0
Strike
170
170
Last Price0.59Jun 02, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest16
Last Price-
Change
-
Bid146.6
Ask149.9
volume0
Intrest0
Strike
175
175
Last Price0.03Oct 07, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest9
Last Price151.51Oct 15, 2025
Change
-0%
Bid141.6
Ask144.25
volume0
Intrest24
Strike
180
180
Last Price0.09Sep 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Last Price140.6Oct 09, 2025
Change
-0%
Bid136.6
Ask139.85
volume0
Intrest0
Strike
185
185
Last Price0.1Sep 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest364
Last Price72.15Apr 17, 2025
Change
-0%
Bid131.6
Ask135.3
volume0
Intrest0
Strike
190
190
Last Price0.3Aug 01, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest279
Last Price130.38Sep 02, 2025
Change
-0%
Bid126.6
Ask129.85
volume0
Intrest0
Strike
195
195
Last Price1.76May 22, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest84
Last Price131.53Oct 15, 2025
Change
-0%
Bid121.85
Ask124.25
volume0
Intrest24
Strike
200
200
Last Price0.05Oct 06, 2025
Change
-0%
Bid-
Ask1.26
volume0
Intrest154
Last Price121.17Oct 06, 2025
Change
-0%
Bid111.5
Ask115.85
volume0
Intrest0
Strike
210
210
Last Price0.14Oct 13, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest274
Last Price105.55Oct 09, 2025
Change
-0%
Bid101.4
Ask105.65
volume0
Intrest0
Strike
220
220
Last Price0.2Oct 09, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest370
Last Price95.85Oct 09, 2025
Change
-0%
Bid91.8
Ask94.4
volume0
Intrest0
Strike
230
230
Last Price1.24Oct 01, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest370
Last Price85.45Oct 09, 2025
Change
-0%
Bid81.65
Ask84.15
volume0
Intrest1
Strike
240
240
Last Price0.26Oct 16, 2025
Change
0.19271.43%
Bid-
Ask0.21
volume34
Intrest352
Last Price75.6Oct 09, 2025
Change
-0%
Bid71.85
Ask74.35
volume0
Intrest0
Strike
250
250
Last Price0.03Oct 16, 2025
Change
0.0125%
Bid-
Ask0.05
volume278
Intrest885
Last Price63.97Oct 13, 2025
Change
-0%
Bid61.7
Ask64.3
volume0
Intrest11
Strike
260
260
Last Price0.02Oct 16, 2025
Change
0.0250%
Bid0.01
Ask0.38
volume56
Intrest601
Last Price55.65Oct 09, 2025
Change
-0%
Bid51.75
Ask54.55
volume0
Intrest1
Strike
270
270
Last Price0.06Oct 16, 2025
Change
0.162.5%
Bid0.05
Ask0.06
volume583
Intrest609
Last Price-
Change
-
Bid46.75
Ask49.2
volume0
Intrest0
Strike
275
275
Last Price0.14Oct 16, 2025
Change
0.0317.65%
Bid-
Ask0.3
volume16
Intrest19
Last Price56.35Oct 15, 2025
Change
-0%
Bid44.25
Ask46.9
volume0
Intrest0
Strike
277.5
277.5
Last Price0.12Oct 16, 2025
Change
0.1555.56%
Bid-
Ask0.2
volume8
Intrest65
Last Price53.86Oct 15, 2025
Change
-0%
Bid41.7
Ask44.35
volume0
Intrest1
Strike
280
280
Last Price0.08Oct 16, 2025
Change
0.0952.94%
Bid0.06
Ask0.22
volume182
Intrest492
Last Price-
Change
-
Bid39.2
Ask42.35
volume0
Intrest0
Strike
282.5
282.5
Last Price0.19Oct 16, 2025
Change
0.029.52%
Bid0.03
Ask0.34
volume10
Intrest3
Last Price-
Change
-
Bid36.75
Ask39.45
volume0
Intrest0
Strike
285
285
Last Price0.1Oct 16, 2025
Change
0.019.09%
Bid0.1
Ask0.46
volume65
Intrest139
Last Price-
Change
-
Bid34.2
Ask37
volume0
Intrest0
Strike
287.5
287.5
Last Price0.1Oct 16, 2025
Change
0.2268.75%
Bid-
Ask0.5
volume123
Intrest24
Last Price30.94Oct 16, 2025
Change
13.2129.92%
Bid31.85
Ask34.4
volume4
Intrest294
Strike
290
290
Last Price0.16Oct 16, 2025
Change
0.0730.43%
Bid0.15
Ask0.17
volume738
Intrest949
Last Price29.8Oct 16, 2025
Change
-
Bid29.35
Ask32.05
volume2
Intrest0
Strike
292.5
292.5
Last Price0.25Oct 16, 2025
Change
0.013.85%
Bid0.14
Ask0.23
volume225
Intrest105
Last Price31.62Oct 16, 2025
Change
8.521.19%
Bid26.75
Ask29.6
volume2
Intrest1
Strike
295
295
Last Price0.2Oct 16, 2025
Change
0.1237.5%
Bid0.1
Ask0.3
volume697
Intrest301
Last Price26.5Oct 16, 2025
Change
8.9725.29%
Bid24.5
Ask27.5
volume11
Intrest1
Strike
297.5
297.5
Last Price0.26Oct 16, 2025
Change
0.1173.33%
Bid0.17
Ask0.5
volume437
Intrest73
Last Price23.32Oct 16, 2025
Change
9.7329.44%
Bid22.2
Ask24.65
volume7
Intrest463
Strike
300
300
Last Price0.4Oct 16, 2025
Change
0.0816.67%
Bid0.31
Ask0.46
volume2190
Intrest1364
Last Price19.96Oct 16, 2025
Change
9.3931.99%
Bid19.8
Ask23.4
volume4
Intrest3
Strike
302.5
302.5
Last Price0.65Oct 16, 2025
Change
0.011.56%
Bid0.35
Ask0.73
volume334
Intrest74
Last Price18.96Oct 16, 2025
Change
9.0432.29%
Bid17.3
Ask20
volume1
Intrest9
Strike
305
305
Last Price0.85Oct 16, 2025
Change
0.078.97%
Bid0.61
Ask0.99
volume710
Intrest785
Last Price15.85Oct 16, 2025
Change
-
Bid15.15
Ask18.3
volume3
Intrest0
Strike
307.5
307.5
Last Price1.13Oct 16, 2025
Change
0.2325.56%
Bid0.86
Ask1.45
volume726
Intrest160
Last Price15Oct 16, 2025
Change
8.0134.81%
Bid14
Ask15.9
volume36
Intrest650
Strike
310
310
Last Price1.69Oct 16, 2025
Change
0.4839.67%
Bid1.65
Ask1.74
volume1677
Intrest1197
Last Price13.25Oct 16, 2025
Change
3.4520.66%
Bid11.15
Ask14.45
volume5
Intrest8
Strike
312.5
312.5
Last Price2.14Oct 16, 2025
Change
0.7250.7%
Bid1.87
Ask2.25
volume529
Intrest132
Last Price11.16Oct 16, 2025
Change
11.7451.27%
Bid9.35
Ask12.05
volume5
Intrest42
Strike
315
315
Last Price2.92Oct 16, 2025
Change
1.1766.86%
Bid2.8
Ask3.25
volume1180
Intrest512
Last Price9.87Oct 16, 2025
Change
8.5346.36%
Bid9.3
Ask10.4
volume33
Intrest34
Strike
317.5
317.5
Last Price3.8Oct 16, 2025
Change
1.2951.39%
Bid3.15
Ask4.05
volume857
Intrest713
Last Price8.39Oct 16, 2025
Change
6.3543.08%
Bid7.7
Ask9.35
volume199
Intrest782
Strike
320
320
Last Price4.72Oct 16, 2025
Change
1.5448.43%
Bid4.45
Ask5
volume1560
Intrest1704
Last Price6.85Oct 16, 2025
Change
6.7849.74%
Bid6.5
Ask7.55
volume841
Intrest100
Strike
322.5
322.5
Last Price5.8Oct 16, 2025
Change
2.1558.9%
Bid5.35
Ask6.3
volume893
Intrest264
Last Price5.63Oct 16, 2025
Change
5.2448.21%
Bid5.25
Ask6.2
volume719
Intrest199
Strike
325
325
Last Price7Oct 16, 2025
Change
2.2547.37%
Bid6.8
Ask7.95
volume266
Intrest621
Last Price4.7Oct 16, 2025
Change
7.561.48%
Bid3.6
Ask5.25
volume652
Intrest264
Strike
327.5
327.5
Last Price9.07Oct 16, 2025
Change
3.6266.42%
Bid7.65
Ask10.65
volume270
Intrest901
Last Price4.04Oct 16, 2025
Change
3.8648.86%
Bid3.45
Ask4.3
volume852
Intrest1688
Strike
330
330
Last Price9.7Oct 16, 2025
Change
2.9543.7%
Bid8.15
Ask11.95
volume317
Intrest737
Last Price2.8Oct 16, 2025
Change
3.857.58%
Bid2.05
Ask3.3
volume445
Intrest279
Strike
332.5
332.5
Last Price14.05Oct 16, 2025
Change
6.4584.87%
Bid10.5
Ask13.75
volume227
Intrest817
Last Price2.31Oct 16, 2025
Change
3.2458.38%
Bid1.99
Ask2.45
volume893
Intrest417
Strike
335
335
Last Price15.4Oct 16, 2025
Change
6.675%
Bid11.8
Ask15.55
volume32
Intrest695
Last Price1.49Oct 16, 2025
Change
3.6971.24%
Bid1.18
Ask1.75
volume1427
Intrest974
Strike
337.5
337.5
Last Price18.03Oct 16, 2025
Change
7.5471.88%
Bid14.95
Ask17.2
volume7
Intrest96
Last Price1.21Oct 16, 2025
Change
2.4967.3%
Bid1.1
Ask1.37
volume1265
Intrest2073
Strike
340
340
Last Price17.55Oct 16, 2025
Change
5.8550%
Bid15.65
Ask19.6
volume7
Intrest404
Last Price0.85Oct 16, 2025
Change
1.9869.96%
Bid0.43
Ask0.93
volume753
Intrest266
Strike
342.5
342.5
Last Price22.6Oct 16, 2025
Change
8.1556.4%
Bid17.5
Ask21.7
volume4
Intrest126
Last Price0.85Oct 16, 2025
Change
1.3561.36%
Bid0.5
Ask0.66
volume655
Intrest494
Strike
345
345
Last Price22.9Oct 16, 2025
Change
8.559.03%
Bid20.7
Ask23.9
volume7
Intrest109
Last Price0.45Oct 16, 2025
Change
1.374.29%
Bid0.35
Ask0.5
volume1844
Intrest2064
Strike
347.5
347.5
Last Price28.4Oct 10, 2025
Change
-0%
Bid22.35
Ask26.3
volume0
Intrest77
Last Price0.32Oct 16, 2025
Change
1.0877.14%
Bid0.25
Ask0.36
volume3179
Intrest4315
Strike
350
350
Last Price27.61Oct 16, 2025
Change
0.341.22%
Bid25.55
Ask28.15
volume5
Intrest109
Last Price0.18Oct 16, 2025
Change
0.8282%
Bid0.16
Ask0.23
volume393
Intrest121
Strike
352.5
352.5
Last Price25.7Oct 10, 2025
Change
-0%
Bid27.05
Ask31.05
volume0
Intrest8
Last Price0.16Oct 16, 2025
Change
0.5878.38%
Bid0.14
Ask0.19
volume693
Intrest376
Strike
355
355
Last Price26.25Oct 03, 2025
Change
-0%
Bid30.4
Ask33.45
volume0
Intrest6
Last Price0.11Oct 16, 2025
Change
0.4279.25%
Bid-
Ask0.32
volume830
Intrest797
Strike
357.5
357.5
Last Price35Oct 13, 2025
Change
-0%
Bid32.5
Ask36.1
volume0
Intrest3
Last Price0.08Oct 16, 2025
Change
0.3982.98%
Bid0.05
Ask0.09
volume1395
Intrest1683
Strike
360
360
Last Price36.6Oct 13, 2025
Change
-0%
Bid35.85
Ask38.55
volume0
Intrest47
Last Price0.06Oct 16, 2025
Change
0.3384.62%
Bid0.01
Ask0.09
volume98
Intrest43
Strike
362.5
362.5
Last Price-
Change
-
Bid38.45
Ask41
volume0
Intrest0
Last Price0.1Oct 16, 2025
Change
0.1254.55%
Bid0.01
Ask0.07
volume331
Intrest242
Strike
365
365
Last Price-
Change
-
Bid39.9
Ask43.55
volume0
Intrest0
Last Price0.14Oct 16, 2025
Change
0.0212.5%
Bid-
Ask0.07
volume2
Intrest21
Strike
367.5
367.5
Last Price-
Change
-
Bid42.5
Ask46.1
volume0
Intrest0
Last Price0.07Oct 16, 2025
Change
0.1568.18%
Bid0.03
Ask0.04
volume451
Intrest765
Strike
370
370
Last Price38Sep 30, 2025
Change
-0%
Bid45.7
Ask48.55
volume0
Intrest24
Last Price0.05Oct 16, 2025
Change
0.0444.44%
Bid0.02
Ask0.66
volume6
Intrest1
Strike
372.5
372.5
Last Price-
Change
-
Bid47.8
Ask51.05
volume0
Intrest0
Last Price0.03Oct 16, 2025
Change
0.0975%
Bid0.02
Ask0.03
volume217
Intrest181
Strike
375
375
Last Price-
Change
-
Bid50.9
Ask53.55
volume0
Intrest0
Last Price0.08Oct 16, 2025
Change
0.0360%
Bid-
Ask0.02
volume7
Intrest6
Strike
377.5
377.5
Last Price47.35Oct 16, 2025
Change
-
Bid52.8
Ask56.1
volume1
Intrest0
Last Price0.02Oct 16, 2025
Change
-0%
Bid-
Ask1.5
volume1201
Intrest1415
Strike
380
380
Last Price40.65Sep 23, 2025
Change
-0%
Bid55.9
Ask58.6
volume0
Intrest0
Last Price0.07Oct 14, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest177
Strike
385
385
Last Price-
Change
-
Bid60.9
Ask63.55
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume243
Intrest670
Strike
390
390
Last Price-
Change
-
Bid65.4
Ask68.55
volume0
Intrest0
Last Price0.27Oct 16, 2025
Change
0.5265.82%
Bid-
Ask2.13
volume1
Intrest10
Strike
395
395
Last Price-
Change
-
Bid70.65
Ask73.5
volume0
Intrest0
Last Price0.03Oct 15, 2025
Change
-0%
Bid-
Ask1.91
volume0
Intrest115
Strike
400
400
Last Price124.05May 05, 2025
Change
-0%
Bid75.85
Ask78.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid79.95
Ask83.55
volume0
Intrest0
Last Price0.23Sep 22, 2025
Change
-0%
Bid-
Ask2.11
volume0
Intrest34
Strike
410
410
Last Price-
Change
-
Bid85.25
Ask88.55
volume0
Intrest0
Last Price0.4Oct 06, 2025
Change
-0%
Bid-
Ask2.11
volume0
Intrest227
Strike
420
420
Last Price-
Change
-
Bid95.55
Ask98.55
volume0
Intrest0
Last Price0.28Oct 16, 2025
Change
0.19211.11%
Bid-
Ask0.05
volume1
Intrest20
Strike
430
430
Last Price-
Change
-
Bid105.3
Ask108.6
volume0
Intrest0
Last Price0.13Oct 16, 2025
Change
0.0330%
Bid-
Ask0.05
volume4
Intrest19
Strike
440
440
Last Price-
Change
-
Bid115.9
Ask118.5
volume0
Intrest0
Last Price0.04Oct 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest5
Strike
450
450
Last Price118.2Oct 01, 2025
Change
-0%
Bid125.6
Ask128.55
volume0
Intrest0