$301.30
8.32.83%
À la fermeture: -
$301.97
0.670.22%
Après les heures de négociation: Nov 22, 7:20 PM EDT
Comments
Loading...
American Express (NYSE:AXP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de American Express à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid159.85
Ask163.05
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid154.9
Ask158.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid150.6
Ask152.6
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price136.1Nov 06, 2024
Change
00%
Bid144.85
Ask147.6
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid139.9
Ask142.5
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid135
Ask138.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid129.9
Ask132.6
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid124.9
Ask128.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid120.2
Ask122.65
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price106.2Nov 06, 2024
Change
00%
Bid114.9
Ask118.1
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid109.9
Ask112.65
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid105.05
Ask108.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid100.6
Ask102.65
volume0
Intrest0
Strike
200
200
Last Price0.14Oct 21, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid95.05
Ask97.65
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price78.5Nov 15, 2024
Change
00%
Bid89.9
Ask93
volume0
Intrest8
Strike
210
210
Last Price0.16Oct 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price-
Change
-
Bid85.05
Ask88.15
volume0
Intrest0
Strike
215
215
Last Price0.19Oct 25, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price68.95Nov 14, 2024
Change
00%
Bid79.95
Ask83.15
volume0
Intrest15
Strike
220
220
Last Price0.3Oct 21, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid74.95
Ask78
volume0
Intrest0
Strike
225
225
Last Price0.26Oct 31, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest36
Last Price-
Change
-
Bid70.15
Ask72.7
volume0
Intrest0
Strike
230
230
Last Price0.23Nov 05, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest34
Last Price54.08Nov 12, 2024
Change
00%
Bid64.95
Ask68
volume0
Intrest1
Strike
235
235
Last Price0.38Nov 21, 2024
Change
00%
Bid-
Ask1
volume0
Intrest57
Last Price60.85Nov 22, 2024
Change
28.4287.63%
Bid60.5
Ask62.75
volume3
Intrest4
Strike
240
240
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest108
Last Price-
Change
-
Bid57.45
Ask60.2
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price51.47Nov 22, 2024
Change
9.6823.16%
Bid55
Ask57.7
volume5
Intrest1
Strike
245
245
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest65
Last Price-
Change
-
Bid52.65
Ask55.25
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price39.85Nov 14, 2024
Change
00%
Bid50.2
Ask52.7
volume0
Intrest3
Strike
250
250
Last Price0.02Nov 22, 2024
Change
0.0981.82%
Bid-
Ask1.23
volume16
Intrest440
Last Price-
Change
-
Bid47.65
Ask50.2
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price45.1Nov 22, 2024
Change
13.2941.78%
Bid45
Ask48.2
volume1
Intrest3
Strike
255
255
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest376
Last Price-
Change
-
Bid42.55
Ask45.5
volume0
Intrest0
Strike
257.5
257.5
Last Price0.06Nov 21, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest16
Last Price32.02Nov 21, 2024
Change
00%
Bid40.1
Ask42.8
volume0
Intrest30
Strike
260
260
Last Price0.02Nov 22, 2024
Change
0.0466.67%
Bid-
Ask0.75
volume4
Intrest89
Last Price26.36Nov 15, 2024
Change
00%
Bid37.5
Ask40.7
volume0
Intrest1
Strike
262.5
262.5
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price27.07Nov 21, 2024
Change
00%
Bid35.05
Ask37.8
volume0
Intrest34
Strike
265
265
Last Price0.05Nov 22, 2024
Change
0.0116.67%
Bid0.04
Ask0.25
volume4
Intrest199
Last Price-
Change
-
Bid32.55
Ask35.25
volume0
Intrest0
Strike
267.5
267.5
Last Price0.05Nov 22, 2024
Change
0.0550%
Bid0.02
Ask0.26
volume42
Intrest516
Last Price27.59Nov 22, 2024
Change
6.9533.67%
Bid30.1
Ask32.45
volume12
Intrest49
Strike
270
270
Last Price0.08Nov 22, 2024
Change
0.0850%
Bid0.05
Ask0.08
volume93
Intrest296
Last Price14.75Nov 19, 2024
Change
00%
Bid27.6
Ask30.6
volume0
Intrest1
Strike
272.5
272.5
Last Price0.08Nov 22, 2024
Change
0.155.56%
Bid0.03
Ask0.13
volume19
Intrest79
Last Price26.25Nov 22, 2024
Change
10.3865.41%
Bid25.4
Ask27.65
volume2560
Intrest125
Strike
275
275
Last Price0.08Nov 22, 2024
Change
0.1463.64%
Bid0.08
Ask0.14
volume2541
Intrest82
Last Price12.28Nov 21, 2024
Change
00%
Bid22.6
Ask25.2
volume0
Intrest32
Strike
277.5
277.5
Last Price0.09Nov 22, 2024
Change
0.2472.73%
Bid0.04
Ask0.16
volume37
Intrest138
Last Price20.96Nov 22, 2024
Change
7.4254.8%
Bid20.75
Ask22.8
volume6
Intrest164
Strike
280
280
Last Price0.11Nov 22, 2024
Change
0.3173.81%
Bid0.1
Ask0.17
volume143
Intrest195
Last Price18.19Nov 22, 2024
Change
11.79184.22%
Bid17.65
Ask20.3
volume13
Intrest17
Strike
282.5
282.5
Last Price0.12Nov 22, 2024
Change
0.5180.95%
Bid0.1
Ask0.18
volume7
Intrest78
Last Price16.52Nov 22, 2024
Change
6.9572.62%
Bid15.2
Ask17.5
volume13
Intrest75
Strike
285
285
Last Price0.17Nov 22, 2024
Change
0.7481.32%
Bid0.13
Ask0.2
volume104
Intrest134
Last Price14.59Nov 22, 2024
Change
7.1495.84%
Bid13.9
Ask15.45
volume16
Intrest56
Strike
287.5
287.5
Last Price0.26Nov 22, 2024
Change
1.0980.74%
Bid0.18
Ask0.29
volume521
Intrest92
Last Price12Nov 22, 2024
Change
6.4114.29%
Bid11.65
Ask12.95
volume162
Intrest244
Strike
290
290
Last Price0.33Nov 22, 2024
Change
1.8384.72%
Bid0.28
Ask0.39
volume172
Intrest68
Last Price9.7Nov 22, 2024
Change
5.6136.59%
Bid9.2
Ask10.3
volume81
Intrest108
Strike
292.5
292.5
Last Price0.48Nov 22, 2024
Change
2.2182.16%
Bid0.49
Ask0.59
volume156
Intrest64
Last Price6.73Nov 22, 2024
Change
3.93140.36%
Bid7
Ask8.05
volume639
Intrest971
Strike
295
295
Last Price0.81Nov 22, 2024
Change
3.6281.72%
Bid0.84
Ask0.97
volume635
Intrest29
Last Price4.75Nov 22, 2024
Change
3171.43%
Bid5.2
Ask6
volume362
Intrest65
Strike
297.5
297.5
Last Price1.65Nov 22, 2024
Change
4.5573.39%
Bid1.35
Ask1.54
volume307
Intrest14
Last Price3.8Nov 22, 2024
Change
2.8280%
Bid3.75
Ask4.1
volume592
Intrest553
Strike
300
300
Last Price2.15Nov 22, 2024
Change
5.7572.78%
Bid2.18
Ask2.46
volume135
Intrest100
Last Price2.8Nov 22, 2024
Change
2.07283.56%
Bid2.42
Ask2.74
volume219
Intrest126
Strike
302.5
302.5
Last Price4.26Nov 22, 2024
Change
-
Bid3.3
Ask3.7
volume12
Intrest0
Last Price1.6Nov 22, 2024
Change
1.08207.69%
Bid1.44
Ask1.75
volume894
Intrest631
Strike
305
305
Last Price4.75Nov 22, 2024
Change
25.1584.11%
Bid4.9
Ask5.3
volume38
Intrest1
Last Price1.09Nov 22, 2024
Change
0.79263.33%
Bid0.9
Ask1.09
volume159
Intrest86
Strike
307.5
307.5
Last Price7.44Nov 22, 2024
Change
-
Bid6.75
Ask7.5
volume3
Intrest0
Last Price0.65Nov 22, 2024
Change
0.47261.11%
Bid0.52
Ask0.68
volume72
Intrest107
Strike
310
310
Last Price23.94Nov 19, 2024
Change
00%
Bid8.4
Ask10.45
volume0
Intrest0
Last Price0.32Nov 22, 2024
Change
0.21190.91%
Bid0.28
Ask0.43
volume418
Intrest5
Strike
312.5
312.5
Last Price-
Change
-
Bid10.35
Ask12.3
volume0
Intrest0
Last Price0.23Nov 22, 2024
Change
0.17283.33%
Bid0.14
Ask0.28
volume4
Intrest15
Strike
315
315
Last Price-
Change
-
Bid12.55
Ask15.4
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.06150%
Bid0.05
Ask1.34
volume4
Intrest2
Strike
317.5
317.5
Last Price-
Change
-
Bid14.9
Ask17.8
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid0.02
Ask0.13
volume0
Intrest1899
Strike
320
320
Last Price-
Change
-
Bid17.25
Ask20.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid19.55
Ask22.8
volume0
Intrest0
Last Price0.24Nov 11, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest102
Strike
325
325
Last Price-
Change
-
Bid22.25
Ask25.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid25.05
Ask27.75
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest109
Strike
330
330
Last Price-
Change
-
Bid27.55
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid29.8
Ask32.8
volume0
Intrest0
Last Price0.14Nov 11, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest10
Strike
335
335
Last Price-
Change
-
Bid32.55
Ask35.3
volume0
Intrest0
Last Price0.9Oct 17, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid37.55
Ask40.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid42.2
Ask45.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid47.55
Ask50.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid52.55
Ask55.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid57.55
Ask60.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid62.55
Ask65.3
volume0
Intrest0