$312.56
1.080.35%
近くで: -
$312.56
00.00%
時間外: 7:24 PM EDT
Comments
Loading...
American Express (NYSE:AXP) 株価情報, オプションチェーン
オプションチェーンは、American Expressの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、American Expressの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price232.31Jan 03, 2025
Change
00%
Bid240.65
Ask244.05
volume0
Intrest3
Strike
70
70
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest348
Last Price222.26Jan 02, 2025
Change
00%
Bid235.7
Ask239
volume0
Intrest0
Strike
75
75
Last Price0.08Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest145
Last Price217.63Jan 02, 2025
Change
00%
Bid230.7
Ask234.05
volume0
Intrest0
Strike
80
80
Last Price0.06Aug 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest256
Last Price210.8Jan 02, 2025
Change
00%
Bid225.7
Ask229.05
volume0
Intrest0
Strike
85
85
Last Price0.1Aug 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest531
Last Price213.75Jan 06, 2025
Change
00%
Bid220.85
Ask224
volume0
Intrest0
Strike
90
90
Last Price0.02Oct 25, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest96
Last Price-
Change
-
Bid215.65
Ask219.15
volume0
Intrest0
Strike
95
95
Last Price0.24Aug 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest106
Last Price195.65Jan 02, 2025
Change
00%
Bid211.35
Ask213.7
volume0
Intrest3
Strike
100
100
Last Price0.11Oct 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest349
Last Price190.7Jan 02, 2025
Change
00%
Bid205.65
Ask209.1
volume0
Intrest0
Strike
105
105
Last Price0.18Jun 18, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest455
Last Price184.45Jan 02, 2025
Change
00%
Bid200.65
Ask204.05
volume0
Intrest0
Strike
110
110
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest522
Last Price182.2Jan 02, 2025
Change
00%
Bid195.7
Ask199.05
volume0
Intrest0
Strike
115
115
Last Price0.33Aug 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1001
Last Price177Jan 02, 2025
Change
00%
Bid190.75
Ask194.15
volume0
Intrest0
Strike
120
120
Last Price0.1Oct 18, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest875
Last Price176.3Jan 03, 2025
Change
00%
Bid186.1
Ask188.7
volume0
Intrest4
Strike
125
125
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest2268
Last Price166.95Jan 02, 2025
Change
00%
Bid181.1
Ask183.55
volume0
Intrest0
Strike
130
130
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest3353
Last Price162.15Jan 02, 2025
Change
00%
Bid175.8
Ask179.05
volume0
Intrest0
Strike
135
135
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest964
Last Price171.5Jan 16, 2025
Change
00%
Bid171.35
Ask173.65
volume0
Intrest24
Strike
140
140
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2883
Last Price166.65Jan 16, 2025
Change
00%
Bid165.65
Ask169.05
volume0
Intrest14
Strike
145
145
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1326
Last Price163Jan 17, 2025
Change
18.3712.7%
Bid160.65
Ask164.05
volume1
Intrest20
Strike
150
150
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest2774
Last Price145.75Jan 02, 2025
Change
00%
Bid156.15
Ask158.65
volume0
Intrest0
Strike
155
155
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest1639
Last Price135.43Jan 10, 2025
Change
00%
Bid150.95
Ask153.95
volume0
Intrest25
Strike
160
160
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1686
Last Price132.9Jan 02, 2025
Change
00%
Bid146.05
Ask148.7
volume0
Intrest2
Strike
165
165
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest503
Last Price141.13Jan 15, 2025
Change
00%
Bid141.3
Ask143.7
volume0
Intrest29
Strike
170
170
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest505
Last Price128Jan 08, 2025
Change
00%
Bid136.25
Ask138.6
volume0
Intrest5
Strike
175
175
Last Price0.06Nov 26, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest589
Last Price132Jan 15, 2025
Change
00%
Bid131.15
Ask133.3
volume0
Intrest1
Strike
180
180
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1724
Last Price126.05Jan 16, 2025
Change
00%
Bid126.25
Ask128.7
volume0
Intrest17
Strike
185
185
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest973
Last Price110.5Jan 02, 2025
Change
00%
Bid121.05
Ask123.3
volume0
Intrest2
Strike
190
190
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest950
Last Price103.5Jan 02, 2025
Change
00%
Bid116.3
Ask118.7
volume0
Intrest0
Strike
195
195
Last Price0.07Dec 23, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest606
Last Price113Jan 17, 2025
Change
0.20.18%
Bid111.25
Ask113.7
volume2
Intrest20
Strike
200
200
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1487
Last Price101.02Jan 16, 2025
Change
00%
Bid101.25
Ask103.7
volume0
Intrest11
Strike
210
210
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1963
Last Price92.45Jan 17, 2025
Change
0.450.49%
Bid91.35
Ask93.65
volume1
Intrest22
Strike
220
220
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1923
Last Price84Jan 17, 2025
Change
13.4419.05%
Bid80.65
Ask83.75
volume11
Intrest1177
Strike
230
230
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2974
Last Price73.35Jan 17, 2025
Change
17.3530.98%
Bid71.2
Ask73.4
volume3
Intrest728
Strike
240
240
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1412
Last Price62.1Jan 17, 2025
Change
1.252.05%
Bid61.4
Ask63.25
volume4
Intrest2539
Strike
250
250
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume11
Intrest1531
Last Price58.61Jan 17, 2025
Change
20.2552.79%
Bid55.95
Ask58.85
volume2
Intrest1
Strike
255
255
Last Price0.11Jan 17, 2025
Change
0.06120%
Bid-
Ask0.06
volume1
Intrest68
Last Price56.2Jan 17, 2025
Change
20.3256.63%
Bid53.15
Ask56.55
volume2
Intrest1
Strike
257.5
257.5
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest7
Last Price52.58Jan 17, 2025
Change
0.190.36%
Bid51.1
Ask53.45
volume21
Intrest1026
Strike
260
260
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1515
Last Price51.41Jan 17, 2025
Change
-
Bid48.15
Ask51.5
volume2
Intrest0
Strike
262.5
262.5
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest39
Last Price49.08Jan 17, 2025
Change
14.541.93%
Bid45.85
Ask49
volume1
Intrest10
Strike
265
265
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest98
Last Price46.67Jan 17, 2025
Change
-
Bid43.35
Ask46.55
volume1
Intrest0
Strike
267.5
267.5
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest35
Last Price42.2Jan 17, 2025
Change
1.74.2%
Bid40.65
Ask44.05
volume68
Intrest2351
Strike
270
270
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume12
Intrest2203
Last Price41.63Jan 17, 2025
Change
-
Bid38.3
Ask41.6
volume1
Intrest0
Strike
272.5
272.5
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest47
Last Price39.14Jan 17, 2025
Change
14.2457.19%
Bid36.25
Ask38.4
volume4
Intrest10
Strike
275
275
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest209
Last Price36.75Jan 17, 2025
Change
11.947.89%
Bid33.15
Ask36.6
volume1
Intrest1
Strike
277.5
277.5
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest368
Last Price32.15Jan 17, 2025
Change
1.644.85%
Bid30.65
Ask34
volume43
Intrest1547
Strike
280
280
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.14
volume55
Intrest1209
Last Price17.7Jan 07, 2025
Change
00%
Bid28.2
Ask31.55
volume0
Intrest5
Strike
282.5
282.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.03
volume5
Intrest428
Last Price29.16Jan 17, 2025
Change
17.56151.38%
Bid25.75
Ask29.1
volume3
Intrest13
Strike
285
285
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.02
volume6
Intrest296
Last Price26.75Jan 17, 2025
Change
2.4710.17%
Bid23.15
Ask26.6
volume2
Intrest32
Strike
287.5
287.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest144
Last Price22.14Jan 17, 2025
Change
1.376.6%
Bid20.8
Ask23.5
volume42
Intrest2005
Strike
290
290
Last Price0.03Jan 17, 2025
Change
0.0350%
Bid-
Ask0.01
volume387
Intrest1096
Last Price21.04Jan 15, 2025
Change
00%
Bid18.5
Ask21.5
volume0
Intrest64
Strike
292.5
292.5
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.04
volume182
Intrest113
Last Price17.22Jan 17, 2025
Change
0.523.11%
Bid16.25
Ask18.2
volume2
Intrest261
Strike
295
295
Last Price0.02Jan 17, 2025
Change
0.0880%
Bid-
Ask0.01
volume125
Intrest169
Last Price15.38Jan 17, 2025
Change
1.389.86%
Bid13.85
Ask16.45
volume10
Intrest117
Strike
297.5
297.5
Last Price0.01Jan 17, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume108
Intrest360
Last Price12.69Jan 17, 2025
Change
0.423.42%
Bid11.75
Ask13.55
volume324
Intrest5747
Strike
300
300
Last Price0.02Jan 17, 2025
Change
0.0777.78%
Bid-
Ask0.03
volume111
Intrest2416
Last Price12.2Jan 17, 2025
Change
4.0850.25%
Bid8.8
Ask11.45
volume7
Intrest897
Strike
302.5
302.5
Last Price0.01Jan 17, 2025
Change
0.1292.31%
Bid-
Ask0.15
volume5
Intrest957
Last Price7.38Jan 17, 2025
Change
0.669.82%
Bid6.75
Ask8.7
volume140
Intrest914
Strike
305
305
Last Price0.01Jan 17, 2025
Change
0.1995%
Bid-
Ask0.03
volume30
Intrest273
Last Price4.94Jan 17, 2025
Change
0.9423.5%
Bid4
Ask6.05
volume55
Intrest347
Strike
307.5
307.5
Last Price0.08Jan 17, 2025
Change
0.2978.38%
Bid-
Ask0.22
volume123
Intrest95
Last Price2.65Jan 17, 2025
Change
0.3511.67%
Bid1.8
Ask3.15
volume1037
Intrest1859
Strike
310
310
Last Price0.01Jan 17, 2025
Change
0.998.9%
Bid-
Ask0.06
volume133
Intrest252
Last Price0.25Jan 17, 2025
Change
1.0480.62%
Bid0.01
Ask0.42
volume342
Intrest340
Strike
312.5
312.5
Last Price0.56Jan 17, 2025
Change
1.2769.4%
Bid0.01
Ask0.29
volume181
Intrest149
Last Price0.01Jan 17, 2025
Change
0.5598.21%
Bid-
Ask0.01
volume497
Intrest409
Strike
315
315
Last Price2.43Jan 17, 2025
Change
0.6220.33%
Bid1.87
Ask3
volume28
Intrest23
Last Price0.01Jan 17, 2025
Change
0.2496%
Bid-
Ask0.03
volume62
Intrest1267
Strike
317.5
317.5
Last Price6.1Jan 16, 2025
Change
00%
Bid3.8
Ask6.45
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.02
volume1636
Intrest4091
Strike
320
320
Last Price6.55Jan 17, 2025
Change
0.7510.27%
Bid6.25
Ask8.65
volume4
Intrest3
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume16
Intrest82
Strike
322.5
322.5
Last Price9.2Jan 17, 2025
Change
217.86%
Bid8.9
Ask11.4
volume1
Intrest1
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.04
volume4
Intrest268
Strike
325
325
Last Price11.35Jan 16, 2025
Change
00%
Bid11.35
Ask13.75
volume0
Intrest0
Last Price0.13Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
327.5
327.5
Last Price-
Change
-
Bid13.65
Ask15.85
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume4
Intrest756
Strike
330
330
Last Price29.7Dec 17, 2024
Change
00%
Bid16.35
Ask18.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid18.8
Ask21.25
volume0
Intrest0
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest109
Strike
335
335
Last Price-
Change
-
Bid21.1
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid23.45
Ask26.85
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest1019
Strike
340
340
Last Price120.1Apr 09, 2024
Change
00%
Bid25.8
Ask28.85
volume0
Intrest0
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
342.5
342.5
Last Price-
Change
-
Bid28.3
Ask31.35
volume0
Intrest0
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
345
345
Last Price-
Change
-
Bid30.8
Ask33.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest266
Strike
350
350
Last Price-
Change
-
Bid35.8
Ask38.9
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest257
Strike
360
360
Last Price56.8Nov 27, 2024
Change
00%
Bid45.95
Ask49.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
370
370
Last Price70.6Dec 27, 2024
Change
00%
Bid55.8
Ask59.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved