American Express Company (AXP)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:01PM EDT
收市後：
拍板:230.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00230000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 9.30 | 8.65 | 10.95 | +2.65 | +39.85% | 9 | 146 | 50.15% |
| AXP240517C00230000 | 2024-05-09 3:19PM EDT | 2024-05-17 | 9.13 | 8.65 | 10.25 | +1.48 | +19.35% | 50 | 3,193 | 28.48% |
| AXP240524C00230000 | 2024-05-09 10:53AM EDT | 2024-05-24 | 9.80 | 10.25 | 10.75 | +1.56 | +18.93% | 8 | 222 | 24.89% |
| AXP240531C00230000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 8.50 | 10.70 | 11.50 | +0.80 | +10.39% | 1 | 59 | 24.79% |
| AXP240607C00230000 | 2024-05-07 9:39AM EDT | 2024-06-07 | 8.68 | 11.45 | 12.55 | 0.00 | - | 2 | 11 | 26.31% |
| AXP240621C00230000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 12.95 | 12.90 | 13.30 | +1.60 | +14.10% | 69 | 1,516 | 24.33% |
| AXP240719C00230000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 15.60 | 15.55 | 16.15 | +1.95 | +14.29% | 19 | 2,050 | 26.43% |
| AXP240920C00230000 | 2024-05-09 12:03PM EDT | 2024-09-20 | 19.60 | 20.25 | 21.30 | +2.00 | +11.36% | 22 | 1,627 | 28.71% |
| AXP241018C00230000 | 2024-05-09 3:22PM EDT | 2024-10-18 | 22.00 | 22.35 | 23.45 | +2.11 | +10.61% | 2 | 180 | 29.66% |
| AXP241115C00230000 | 2024-05-09 3:28PM EDT | 2024-11-15 | 24.50 | 24.55 | 25.85 | +4.00 | +19.51% | 1 | 192 | 31.03% |
| AXP241220C00230000 | 2024-05-08 12:28PM EDT | 2024-12-20 | 24.35 | 26.70 | 28.10 | 0.00 | - | 1 | 177 | 31.64% |
| AXP250117C00230000 | 2024-05-07 1:11PM EDT | 2025-01-17 | 26.55 | 28.05 | 29.70 | 0.00 | - | 1 | 1,877 | 31.94% |
| AXP250321C00230000 | 2024-05-07 9:43AM EDT | 2025-03-21 | 28.40 | 31.35 | 33.30 | 0.00 | - | 1 | 77 | 32.80% |
| AXP250620C00230000 | 2024-05-03 2:04PM EDT | 2025-06-20 | 31.25 | 35.65 | 37.35 | 0.00 | - | 1 | 254 | 33.08% |
| AXP260116C00230000 | 2024-05-08 2:05PM EDT | 2026-01-16 | 42.25 | 43.85 | 45.05 | 0.00 | - | 2 | 688 | 33.36% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00230000 | 2024-05-09 3:45PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 152 | 752 | 26.37% |
| AXP240517P00230000 | 2024-05-09 3:12PM EDT | 2024-05-17 | 0.40 | 0.24 | 0.35 | -0.34 | -45.95% | 241 | 2,670 | 19.56% |
| AXP240524P00230000 | 2024-05-09 11:48AM EDT | 2024-05-24 | 0.73 | 0.60 | 0.74 | -0.50 | -40.65% | 31 | 94 | 18.43% |
| AXP240531P00230000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 1.10 | 0.95 | 1.12 | -0.69 | -38.55% | 32 | 162 | 17.88% |
| AXP240607P00230000 | 2024-05-09 10:36AM EDT | 2024-06-07 | 1.79 | 1.36 | 1.57 | -1.19 | -39.93% | 3 | 20 | 17.99% |
| AXP240614P00230000 | 2024-05-09 2:12PM EDT | 2024-06-14 | 2.29 | 1.60 | 2.12 | -0.81 | -26.13% | 14 | 11 | 18.57% |
| AXP240621P00230000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 2.41 | 2.31 | 2.40 | -0.84 | -25.85% | 125 | 1,189 | 18.09% |
| AXP240719P00230000 | 2024-05-09 3:42PM EDT | 2024-07-19 | 4.83 | 4.65 | 4.80 | -0.97 | -16.72% | 391 | 720 | 20.73% |
| AXP240920P00230000 | 2024-05-09 3:22PM EDT | 2024-09-20 | 7.68 | 7.40 | 7.60 | -1.27 | -14.19% | 90 | 929 | 20.41% |
| AXP241018P00230000 | 2024-05-09 12:45PM EDT | 2024-10-18 | 9.05 | 9.00 | 9.25 | -1.10 | -10.33% | 12 | 883 | 21.34% |
| AXP241115P00230000 | 2024-05-06 11:09AM EDT | 2024-11-15 | 10.94 | 9.50 | 10.85 | -2.31 | -17.43% | 1 | 143 | 22.16% |
| AXP241220P00230000 | 2024-05-09 12:23PM EDT | 2024-12-20 | 12.00 | 11.55 | 12.80 | -0.65 | -5.14% | 13 | 34 | 23.10% |
| AXP250117P00230000 | 2024-05-09 3:21PM EDT | 2025-01-17 | 12.90 | 12.55 | 12.95 | -1.10 | -7.86% | 101 | 1,415 | 21.99% |
| AXP250321P00230000 | 2024-05-07 9:50AM EDT | 2025-03-21 | 16.54 | 14.20 | 14.65 | 0.00 | - | 2 | 22 | 21.69% |
| AXP250620P00230000 | 2024-05-09 10:45AM EDT | 2025-06-20 | 17.01 | 15.90 | 17.35 | -2.08 | -10.90% | 1 | 26 | 21.91% |
| AXP260116P00230000 | 2024-05-07 12:48PM EDT | 2026-01-16 | 22.87 | 20.75 | 22.30 | 0.00 | - | 8 | 324 | 21.96% |
