$288.51
-4.46-1.52%
近くで: -
$288.51
00.00%
時間外: 6:21 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 Price-
Change
-
Bid191.6
Ask194.75
volume0
Intrest0
Strike
95
95
Last Price0.2Sep 16, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest22
Last Price-
Change
-
Bid186.6
Ask190.1
volume0
Intrest0
Strike
100
100
Last Price0.07Jun 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price-
Change
-
Bid181.6
Ask185.1
volume0
Intrest0
Strike
105
105
Last Price0.09Jul 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid177.1
Ask180.1
volume0
Intrest0
Strike
110
110
Last Price0.16Jun 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid171.6
Ask175.1
volume0
Intrest0
Strike
115
115
Last Price0.11Jun 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid166.65
Ask170.1
volume0
Intrest0
Strike
120
120
Last Price0.18Jun 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Last Price-
Change
-
Bid162.1
Ask165.1
volume0
Intrest0
Strike
125
125
Last Price0.14Jul 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid156.65
Ask160.1
volume0
Intrest0
Strike
130
130
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest31
Last Price-
Change
-
Bid151.65
Ask154.8
volume0
Intrest0
Strike
135
135
Last Price0.14Aug 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price-
Change
-
Bid146.65
Ask149.3
volume0
Intrest0
Strike
140
140
Last Price0.15Aug 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest143
Last Price87.18Apr 19, 2024
Change
00%
Bid141.65
Ask145.1
volume0
Intrest1
Strike
145
145
Last Price0.17Sep 25, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest57
Last Price-
Change
-
Bid136.65
Ask139.8
volume0
Intrest0
Strike
150
150
Last Price0.2Sep 25, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest18
Last Price116.35Oct 09, 2024
Change
00%
Bid131.65
Ask134.8
volume0
Intrest13
Strike
155
155
Last Price0.1Sep 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest79
Last Price69.5Aug 06, 2024
Change
00%
Bid127.15
Ask129.3
volume0
Intrest1
Strike
160
160
Last Price0.01Oct 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest75
Last Price113.98Oct 18, 2024
Change
00%
Bid121.65
Ask124.3
volume0
Intrest0
Strike
165
165
Last Price1.05Aug 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest174
Last Price70.27Aug 12, 2024
Change
00%
Bid116.65
Ask120.15
volume0
Intrest7
Strike
170
170
Last Price0.62Aug 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest120
Last Price102.59Oct 18, 2024
Change
00%
Bid112.15
Ask115.15
volume0
Intrest1
Strike
175
175
Last Price0.15Oct 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest64
Last Price90.16Oct 22, 2024
Change
00%
Bid106.65
Ask110.15
volume0
Intrest10
Strike
180
180
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest151
Last Price84.75Oct 03, 2024
Change
00%
Bid102.15
Ask105.15
volume0
Intrest120
Strike
185
185
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest98
Last Price100.89Nov 12, 2024
Change
20.8926.11%
Bid97.25
Ask99.8
volume2
Intrest22
Strike
190
190
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest251
Last Price95.3Nov 12, 2024
Change
12.0714.5%
Bid92.15
Ask95.25
volume1
Intrest65
Strike
195
195
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest131
Last Price96.35Nov 06, 2024
Change
00%
Bid87.25
Ask89.35
volume0
Intrest94
Strike
200
200
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1174
Last Price-
Change
-
Bid82.15
Ask85.05
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price78.19Nov 08, 2024
Change
00%
Bid76.7
Ask79.85
volume0
Intrest63
Strike
210
210
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest554
Last Price-
Change
-
Bid72.2
Ask74.35
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price69.59Nov 12, 2024
Change
3.955.37%
Bid67.2
Ask69.35
volume2
Intrest127
Strike
220
220
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest840
Last Price-
Change
-
Bid61.7
Ask65.15
volume0
Intrest0
Strike
225
225
Last Price0.08Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price62.94Nov 11, 2024
Change
00%
Bid57.3
Ask59.45
volume0
Intrest204
Strike
230
230
Last Price0.01Nov 12, 2024
Change
0.0150%
Bid-
Ask0.02
volume46
Intrest703
Last Price53.88Nov 12, 2024
Change
2.394.25%
Bid52.2
Ask54.45
volume1
Intrest13
Strike
235
235
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest170
Last Price-
Change
-
Bid49.2
Ask52.7
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price48.21Nov 08, 2024
Change
00%
Bid47.8
Ask49.45
volume0
Intrest375
Strike
240
240
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest889
Last Price-
Change
-
Bid44.2
Ask47.7
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price48.52Nov 11, 2024
Change
00%
Bid41.7
Ask45.1
volume0
Intrest1
Strike
245
245
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest588
Last Price-
Change
-
Bid39.2
Ask42.4
volume0
Intrest0
Strike
247.5
247.5
Last Price0.01Nov 12, 2024
Change
0.0150%
Bid-
Ask1
volume1
Intrest10
Last Price38.55Nov 12, 2024
Change
0.020.05%
Bid37.3
Ask39.45
volume1
Intrest766
Strike
250
250
Last Price0.01Nov 12, 2024
Change
0.0150%
Bid-
Ask0.01
volume48
Intrest1582
Last Price-
Change
-
Bid34.2
Ask37.7
volume0
Intrest0
Strike
252.5
252.5
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest127
Last Price20.95Oct 30, 2024
Change
00%
Bid32.2
Ask34.4
volume0
Intrest32
Strike
255
255
Last Price0.05Nov 12, 2024
Change
0.0266.67%
Bid-
Ask0.24
volume21
Intrest266
Last Price-
Change
-
Bid29.7
Ask32.2
volume0
Intrest0
Strike
257.5
257.5
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest286
Last Price33.52Nov 11, 2024
Change
00%
Bid27.65
Ask30.1
volume0
Intrest3017
Strike
260
260
Last Price0.02Nov 12, 2024
Change
0.0675%
Bid0.02
Ask0.16
volume36
Intrest1791
Last Price27.75Nov 12, 2024
Change
13.74%
Bid24.25
Ask27.35
volume8
Intrest15
Strike
262.5
262.5
Last Price0.04Nov 12, 2024
Change
0.0342.86%
Bid0.01
Ask0.07
volume20
Intrest187
Last Price28.46Nov 12, 2024
Change
0.592.03%
Bid21.75
Ask24.7
volume5
Intrest25
Strike
265
265
Last Price0.07Nov 12, 2024
Change
0.0240%
Bid0.04
Ask0.09
volume20
Intrest363
Last Price22.84Nov 12, 2024
Change
3.8314.36%
Bid20.75
Ask22
volume9
Intrest122
Strike
267.5
267.5
Last Price0.05Nov 12, 2024
Change
00%
Bid0.02
Ask0.1
volume1
Intrest486
Last Price19.57Nov 12, 2024
Change
4.4218.42%
Bid17.8
Ask19.45
volume3
Intrest2092
Strike
270
270
Last Price0.07Nov 12, 2024
Change
0.0116.67%
Bid0.07
Ask0.12
volume9
Intrest2614
Last Price20.3Nov 11, 2024
Change
00%
Bid15.95
Ask17.4
volume0
Intrest523
Strike
272.5
272.5
Last Price0.12Nov 12, 2024
Change
0.0450%
Bid0.08
Ask0.14
volume6
Intrest788
Last Price19Nov 11, 2024
Change
00%
Bid13.55
Ask14.5
volume0
Intrest377
Strike
275
275
Last Price0.12Nov 12, 2024
Change
0.0214.29%
Bid0.1
Ask0.21
volume91
Intrest420
Last Price12.5Nov 12, 2024
Change
3.9724.1%
Bid11.15
Ask12.65
volume3
Intrest186
Strike
277.5
277.5
Last Price0.26Nov 12, 2024
Change
0.0736.84%
Bid0.2
Ask0.26
volume32
Intrest606
Last Price9.07Nov 12, 2024
Change
4.7634.42%
Bid9
Ask10
volume50
Intrest1765
Strike
280
280
Last Price0.42Nov 12, 2024
Change
0.1344.83%
Bid0.37
Ask0.47
volume401
Intrest1233
Last Price6.85Nov 12, 2024
Change
4.5740.02%
Bid5.5
Ask7.95
volume10
Intrest102
Strike
282.5
282.5
Last Price0.78Nov 12, 2024
Change
0.3477.27%
Bid0.67
Ask0.85
volume250
Intrest264
Last Price4.55Nov 12, 2024
Change
4.951.85%
Bid4.9
Ask5.25
volume37
Intrest254
Strike
285
285
Last Price1.32Nov 12, 2024
Change
0.72120%
Bid1.21
Ask1.39
volume163
Intrest263
Last Price2.91Nov 12, 2024
Change
3.6955.91%
Bid3.3
Ask3.6
volume80
Intrest367
Strike
287.5
287.5
Last Price2.37Nov 12, 2024
Change
1.22106.09%
Bid2.03
Ask2.23
volume165
Intrest294
Last Price2.09Nov 12, 2024
Change
3.1359.96%
Bid2.07
Ask2.29
volume180
Intrest1863
Strike
290
290
Last Price3.7Nov 12, 2024
Change
1.92107.87%
Bid3.25
Ask3.55
volume177
Intrest201
Last Price1.25Nov 12, 2024
Change
2.2564.29%
Bid1.22
Ask1.36
volume167
Intrest707
Strike
292.5
292.5
Last Price4.97Nov 12, 2024
Change
2.1375%
Bid4.85
Ask5.2
volume67
Intrest322
Last Price0.68Nov 12, 2024
Change
1.8372.91%
Bid0.65
Ask0.78
volume190
Intrest434
Strike
295
295
Last Price5.95Nov 12, 2024
Change
1.9548.75%
Bid6
Ask8.55
volume5
Intrest121
Last Price0.39Nov 12, 2024
Change
1.1975.32%
Bid0.37
Ask0.46
volume181
Intrest567
Strike
297.5
297.5
Last Price6.1Nov 06, 2024
Change
00%
Bid8.2
Ask10.85
volume0
Intrest16
Last Price0.2Nov 12, 2024
Change
0.7178.02%
Bid0.18
Ask0.25
volume316
Intrest1180
Strike
300
300
Last Price7.5Nov 11, 2024
Change
00%
Bid11.1
Ask13.6
volume0
Intrest49
Last Price0.14Nov 12, 2024
Change
0.4977.78%
Bid0.06
Ask0.17
volume5
Intrest34
Strike
302.5
302.5
Last Price17.85Nov 07, 2024
Change
00%
Bid13.45
Ask15.3
volume0
Intrest12
Last Price0.09Nov 12, 2024
Change
0.2875.68%
Bid0.06
Ask0.12
volume11
Intrest390
Strike
305
305
Last Price-
Change
-
Bid15.45
Ask18.15
volume0
Intrest0
Last Price0.25Nov 11, 2024
Change
00%
Bid0.02
Ask0.1
volume0
Intrest352
Strike
307.5
307.5
Last Price-
Change
-
Bid18
Ask21
volume0
Intrest0
Last Price0.04Nov 12, 2024
Change
0.0763.64%
Bid0.01
Ask0.08
volume6
Intrest1050
Strike
310
310
Last Price26.58Oct 17, 2024
Change
00%
Bid20.3
Ask23.25
volume0
Intrest0
Last Price0.09Nov 11, 2024
Change
00%
Bid0.01
Ask0.08
volume0
Intrest3
Strike
312.5
312.5
Last Price-
Change
-
Bid22.65
Ask25.25
volume0
Intrest0
Last Price0.11Nov 11, 2024
Change
00%
Bid0.01
Ask0.09
volume0
Intrest60
Strike
315
315
Last Price-
Change
-
Bid25.25
Ask28.5
volume0
Intrest0
Last Price0.75Nov 11, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest1
Strike
317.5
317.5
Last Price-
Change
-
Bid27.55
Ask30.95
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
0.0480%
Bid-
Ask0.04
volume6
Intrest918
Strike
320
320
Last Price-
Change
-
Bid30.05
Ask33.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid33.05
Ask35.55
volume0
Intrest0
Last Price0.02Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest55
Strike
325
325
Last Price-
Change
-
Bid35.55
Ask38.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid37.9
Ask40.55
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
0.0666.67%
Bid-
Ask0.05
volume14
Intrest251
Strike
330
330
Last Price-
Change
-
Bid40.05
Ask43.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid42.65
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid45.4
Ask48.05
volume0
Intrest0
Last Price0.01Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest57
Strike
340
340
Last Price-
Change
-
Bid50.2
Ask53.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid55.35
Ask58.5
volume0
Intrest0
Last Price0.28Oct 17, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest17
Strike
350
350
Last Price64.05Nov 07, 2024
Change
00%
Bid60.6
Ask63.05
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid65.3
Ask68.45
volume0
Intrest0
Last Price0.15Aug 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
360
360
Last Price74.07Nov 07, 2024
Change
00%
Bid70.05
Ask73.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid80.15
Ask83.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid90.05
Ask93.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid100.15
Ask103.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid109.8
Ask113.5
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved