$295.40
-8.46-2.78%
近くで: -
$295.42
0.020.01%
時間外: 7:51 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 Price162.6Feb 18, 2025
Change
00%
Bid144.1
Ask147.2
volume0
Intrest12
Strike
150
150
Last Price0.99Feb 21, 2025
Change
0.57135.71%
Bid-
Ask2.13
volume1
Intrest17
Last Price157.63Feb 18, 2025
Change
00%
Bid138.55
Ask142.2
volume0
Intrest12
Strike
155
155
Last Price1.05Feb 21, 2025
Change
0.57118.75%
Bid-
Ask2.13
volume1
Intrest1
Last Price-
Change
-
Bid134.1
Ask137.2
volume0
Intrest0
Strike
160
160
Last Price1.04Feb 21, 2025
Change
0.82372.73%
Bid-
Ask2.13
volume1
Intrest2
Last Price-
Change
-
Bid129.2
Ask132.2
volume0
Intrest0
Strike
165
165
Last Price1.1Feb 21, 2025
Change
0.57107.55%
Bid-
Ask0.67
volume1
Intrest5
Last Price-
Change
-
Bid124.2
Ask127.2
volume0
Intrest0
Strike
170
170
Last Price0.27Feb 20, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest2
Last Price-
Change
-
Bid119.1
Ask122.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price132.65Feb 18, 2025
Change
00%
Bid114.1
Ask117.15
volume0
Intrest17
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price127.68Feb 18, 2025
Change
00%
Bid109.1
Ask112.2
volume0
Intrest10
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price122.67Feb 18, 2025
Change
00%
Bid104.25
Ask107.2
volume0
Intrest11
Strike
190
190
Last Price0.06Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price117.69Feb 18, 2025
Change
00%
Bid99.25
Ask102.15
volume0
Intrest10
Strike
195
195
Last Price0.09Jan 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price112.52Feb 18, 2025
Change
00%
Bid94.15
Ask97.2
volume0
Intrest13
Strike
200
200
Last Price0.2Jan 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Last Price102.55Feb 18, 2025
Change
00%
Bid84.25
Ask87.2
volume0
Intrest10
Strike
210
210
Last Price0.34Dec 18, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price82.23Feb 21, 2025
Change
0.931.14%
Bid74.15
Ask77.2
volume1
Intrest15
Strike
220
220
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Last Price82.41Feb 18, 2025
Change
00%
Bid64.1
Ask67.2
volume0
Intrest14
Strike
230
230
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest14
Last Price72.4Feb 18, 2025
Change
00%
Bid54.1
Ask57.25
volume0
Intrest29
Strike
240
240
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Last Price62.43Feb 18, 2025
Change
00%
Bid43.8
Ask47.25
volume0
Intrest10
Strike
250
250
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.04
volume1
Intrest310
Last Price-
Change
-
Bid38.6
Ask42.25
volume0
Intrest0
Strike
255
255
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price35.88Feb 21, 2025
Change
8.118.42%
Bid34.1
Ask37.2
volume50
Intrest145
Strike
260
260
Last Price0.29Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest170
Last Price-
Change
-
Bid29.1
Ask32.2
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid26.65
Ask29.7
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price25.12Feb 21, 2025
Change
6.6520.93%
Bid24.55
Ask27.2
volume2
Intrest95
Strike
270
270
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1075
Last Price-
Change
-
Bid22.4
Ask24.7
volume0
Intrest0
Strike
272.5
272.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid18.25
Ask22.15
volume0
Intrest0
Strike
275
275
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume23
Intrest86
Last Price-
Change
-
Bid16.7
Ask19.7
volume0
Intrest0
Strike
277.5
277.5
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price15.13Feb 21, 2025
Change
9.1837.76%
Bid14.5
Ask16.6
volume2
Intrest50
Strike
280
280
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.1
volume55
Intrest593
Last Price-
Change
-
Bid11.65
Ask14.7
volume0
Intrest0
Strike
282.5
282.5
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest94
Last Price24.2Feb 19, 2025
Change
00%
Bid9.1
Ask12.15
volume0
Intrest26
Strike
285
285
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume342
Intrest227
Last Price25.62Feb 18, 2025
Change
00%
Bid6.6
Ask9.7
volume0
Intrest3
Strike
287.5
287.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price14.28Feb 20, 2025
Change
00%
Bid4.5
Ask6.95
volume0
Intrest115
Strike
290
290
Last Price0.13Feb 21, 2025
Change
0.0444.44%
Bid0.01
Ask2.13
volume45
Intrest569
Last Price26.59Jan 27, 2025
Change
00%
Bid1.57
Ask3.75
volume0
Intrest50
Strike
292.5
292.5
Last Price0.29Feb 21, 2025
Change
0.013.57%
Bid-
Ask0.17
volume4
Intrest427
Last Price1.6Feb 21, 2025
Change
5.0375.87%
Bid0.02
Ask0.71
volume44
Intrest93
Strike
295
295
Last Price0.1Feb 21, 2025
Change
0.0428.57%
Bid-
Ask0.15
volume712
Intrest550
Last Price0.1Feb 21, 2025
Change
4.998%
Bid-
Ask0.01
volume246
Intrest7
Strike
297.5
297.5
Last Price1.28Feb 21, 2025
Change
1.08540%
Bid0.91
Ask2.98
volume288
Intrest336
Last Price0.03Feb 21, 2025
Change
4.3899.32%
Bid-
Ask0.01
volume204
Intrest776
Strike
300
300
Last Price4.87Feb 21, 2025
Change
4.35836.54%
Bid4.15
Ask5.05
volume1309
Intrest1346
Last Price0.01Feb 21, 2025
Change
2.5399.61%
Bid-
Ask0.01
volume669
Intrest263
Strike
302.5
302.5
Last Price7.15Feb 21, 2025
Change
6.31751.19%
Bid6.8
Ask7.65
volume930
Intrest1186
Last Price0.01Feb 21, 2025
Change
1.1499.13%
Bid-
Ask0.01
volume127
Intrest187
Strike
305
305
Last Price9.5Feb 21, 2025
Change
7.43358.94%
Bid9.35
Ask10.15
volume175
Intrest392
Last Price0.01Feb 21, 2025
Change
0.4998%
Bid-
Ask1.27
volume150
Intrest270
Strike
307.5
307.5
Last Price12.39Feb 21, 2025
Change
8.61227.78%
Bid11.9
Ask12.95
volume110
Intrest402
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume181
Intrest882
Strike
310
310
Last Price14.06Feb 21, 2025
Change
8.08135.12%
Bid14.5
Ask15.4
volume75
Intrest578
Last Price0.03Feb 21, 2025
Change
0.0350%
Bid-
Ask0.01
volume28
Intrest370
Strike
312.5
312.5
Last Price17.21Feb 21, 2025
Change
8.81104.88%
Bid15.75
Ask17.95
volume19
Intrest121
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid0.01
Ask0.09
volume27
Intrest409
Strike
315
315
Last Price18.25Feb 21, 2025
Change
6.8560.09%
Bid19.2
Ask20.4
volume21
Intrest146
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume39
Intrest513
Strike
317.5
317.5
Last Price14.95Feb 21, 2025
Change
1.158.33%
Bid21.2
Ask23.1
volume6
Intrest86
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume45
Intrest1587
Strike
320
320
Last Price16.47Feb 20, 2025
Change
00%
Bid22.8
Ask25.45
volume0
Intrest10
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume4
Intrest491
Strike
322.5
322.5
Last Price17.25Feb 20, 2025
Change
00%
Bid25.25
Ask28.6
volume0
Intrest3
Last Price0.13Feb 21, 2025
Change
0.11550%
Bid-
Ask0.25
volume7
Intrest928
Strike
325
325
Last Price20.2Feb 20, 2025
Change
00%
Bid27.85
Ask30.9
volume0
Intrest51
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest451
Strike
327.5
327.5
Last Price25.1Feb 20, 2025
Change
00%
Bid30.35
Ask33.4
volume0
Intrest8
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.02
volume7
Intrest1350
Strike
330
330
Last Price27.79Feb 20, 2025
Change
00%
Bid32.8
Ask35.75
volume0
Intrest344
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest427
Strike
332.5
332.5
Last Price21.25Feb 18, 2025
Change
00%
Bid35.25
Ask38.7
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.61
volume4
Intrest352
Strike
335
335
Last Price33Feb 20, 2025
Change
00%
Bid37.75
Ask40.9
volume0
Intrest1
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest105
Strike
337.5
337.5
Last Price-
Change
-
Bid40.35
Ask43.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest585
Strike
340
340
Last Price21.46Jan 30, 2025
Change
00%
Bid42.8
Ask45.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid45.3
Ask48.4
volume0
Intrest0
Last Price0.08Feb 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest42
Strike
345
345
Last Price37.85Feb 13, 2025
Change
00%
Bid47.8
Ask50.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid50.35
Ask53.4
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest350
Strike
350
350
Last Price47.46Nov 27, 2024
Change
00%
Bid52.8
Ask55.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid55.25
Ask58.4
volume0
Intrest0
Last Price0.1Jan 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest156
Strike
355
355
Last Price-
Change
-
Bid57.8
Ask60.9
volume0
Intrest0
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest443
Strike
360
360
Last Price-
Change
-
Bid62.85
Ask66.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid67.8
Ask70.9
volume0
Intrest0
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Strike
370
370
Last Price-
Change
-
Bid72.8
Ask75.9
volume0
Intrest0
Last Price0.11Feb 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
375
375
Last Price-
Change
-
Bid78
Ask80.9
volume0
Intrest0
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
380
380
Last Price-
Change
-
Bid82.9
Ask85.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid87.8
Ask90.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid92.8
Ask95.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid102.8
Ask105.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid112.8
Ask115.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid122.8
Ask125.9
volume0
Intrest0
Last Price0.14Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid132.8
Ask135.9
volume0
Intrest0
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid143
Ask145.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved