$288.30
0.660.23%
가까이에: -
$287.13
-1.17-0.41%
시간외: 4:38 PM EDT
Comments
Loading...
American Express (NYSE:AXP) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 American Express의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 American Express에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid192
Ask195.45
volume0
Intrest0
Strike
95
95
Last Price0.2Sep 16, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest22
Last Price-
Change
-
Bid187
Ask190.45
volume0
Intrest0
Strike
100
100
Last Price0.07Jun 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price-
Change
-
Bid182
Ask185.45
volume0
Intrest0
Strike
105
105
Last Price0.09Jul 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid177
Ask180.45
volume0
Intrest0
Strike
110
110
Last Price0.16Jun 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid171.8
Ask175.45
volume0
Intrest0
Strike
115
115
Last Price0.11Jun 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid166.8
Ask170.45
volume0
Intrest0
Strike
120
120
Last Price0.18Jun 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price-
Change
-
Bid162
Ask165.45
volume0
Intrest0
Strike
125
125
Last Price0.14Jul 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid157.05
Ask160.45
volume0
Intrest0
Strike
130
130
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest31
Last Price-
Change
-
Bid152.05
Ask155.5
volume0
Intrest0
Strike
135
135
Last Price0.14Aug 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price-
Change
-
Bid147.05
Ask150.5
volume0
Intrest0
Strike
140
140
Last Price0.15Aug 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest143
Last Price87.18Apr 19, 2024
Change
00%
Bid142
Ask145.5
volume0
Intrest1
Strike
145
145
Last Price0.17Sep 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest57
Last Price-
Change
-
Bid137.05
Ask140.5
volume0
Intrest0
Strike
150
150
Last Price0.2Sep 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price116.35Oct 09, 2024
Change
00%
Bid131.35
Ask135.5
volume0
Intrest13
Strike
155
155
Last Price0.1Sep 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest79
Last Price69.5Aug 06, 2024
Change
00%
Bid127.05
Ask130.5
volume0
Intrest1
Strike
160
160
Last Price0.01Oct 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest75
Last Price113.98Oct 18, 2024
Change
00%
Bid122
Ask125.5
volume0
Intrest0
Strike
165
165
Last Price1.05Aug 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest174
Last Price70.27Aug 12, 2024
Change
00%
Bid117
Ask120.5
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
Ask115.5
volume0
Intrest1
Strike
175
175
Last Price0.15Oct 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest64
Last Price90.16Oct 22, 2024
Change
00%
Bid107
Ask110.5
volume0
Intrest10
Strike
180
180
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest151
Last Price84.75Oct 03, 2024
Change
00%
Bid102
Ask105.5
volume0
Intrest120
Strike
185
185
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest98
Last Price99.7Nov 14, 2024
Change
1.191.18%
Bid97.2
Ask99.7
volume1
Intrest20
Strike
190
190
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest251
Last Price95.3Nov 12, 2024
Change
00%
Bid92.2
Ask94.7
volume0
Intrest64
Strike
195
195
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest131
Last Price96.35Nov 06, 2024
Change
00%
Bid87.25
Ask89.9
volume0
Intrest94
Strike
200
200
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest1174
Last Price-
Change
-
Bid82.05
Ask85.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price79.54Nov 14, 2024
Change
0.610.77%
Bid76.6
Ask80.5
volume20
Intrest61
Strike
210
210
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume2
Intrest550
Last Price-
Change
-
Bid72.05
Ask75.5
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price70.1Nov 14, 2024
Change
0.510.73%
Bid67.05
Ask70.5
volume23
Intrest127
Strike
220
220
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest840
Last Price-
Change
-
Bid62.05
Ask65.5
volume0
Intrest0
Strike
225
225
Last Price0.08Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price59.45Nov 14, 2024
Change
0.050.08%
Bid57.7
Ask59.8
volume5
Intrest204
Strike
230
230
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest694
Last Price53.88Nov 12, 2024
Change
00%
Bid52.7
Ask54.9
volume0
Intrest13
Strike
235
235
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest169
Last Price-
Change
-
Bid49.4
Ask53
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price50.22Nov 14, 2024
Change
1.262.57%
Bid47.2
Ask49.9
volume20
Intrest367
Strike
240
240
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest889
Last Price-
Change
-
Bid44.2
Ask48
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price48.52Nov 11, 2024
Change
00%
Bid42.1
Ask45.5
volume0
Intrest1
Strike
245
245
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest588
Last Price-
Change
-
Bid39.4
Ask43
volume0
Intrest0
Strike
247.5
247.5
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price39.65Nov 14, 2024
Change
1.694.45%
Bid37.2
Ask39.9
volume4
Intrest760
Strike
250
250
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1534
Last Price-
Change
-
Bid34.65
Ask38.05
volume0
Intrest0
Strike
252.5
252.5
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest127
Last Price20.95Oct 30, 2024
Change
00%
Bid32.2
Ask34.9
volume0
Intrest32
Strike
255
255
Last Price0.1Nov 14, 2024
Change
0.05100%
Bid-
Ask0.2
volume1
Intrest246
Last Price-
Change
-
Bid29.6
Ask33.05
volume0
Intrest0
Strike
257.5
257.5
Last Price0.11Nov 14, 2024
Change
0.08266.67%
Bid-
Ask0.21
volume1
Intrest286
Last Price29.54Nov 14, 2024
Change
0.461.53%
Bid27.75
Ask30.55
volume59
Intrest3014
Strike
260
260
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1764
Last Price27.6Nov 14, 2024
Change
0.150.54%
Bid24.9
Ask28.05
volume2
Intrest11
Strike
262.5
262.5
Last Price0.08Nov 14, 2024
Change
0.04100%
Bid-
Ask0.16
volume20
Intrest187
Last Price28.46Nov 12, 2024
Change
00%
Bid22
Ask25.45
volume0
Intrest25
Strike
265
265
Last Price0.02Nov 14, 2024
Change
0.0571.43%
Bid-
Ask0.12
volume30
Intrest363
Last Price22.9Nov 14, 2024
Change
0.060.26%
Bid20.45
Ask22.9
volume2
Intrest113
Strike
267.5
267.5
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest486
Last Price19.1Nov 14, 2024
Change
0.110.58%
Bid18.15
Ask18.8
volume44
Intrest2090
Strike
270
270
Last Price0.03Nov 14, 2024
Change
0.0240%
Bid0.01
Ask0.2
volume179
Intrest2607
Last Price16.29Nov 14, 2024
Change
4.0119.75%
Bid14.95
Ask17.55
volume16
Intrest523
Strike
272.5
272.5
Last Price0.12Nov 12, 2024
Change
00%
Bid0.01
Ask0.09
volume0
Intrest786
Last Price13.98Nov 14, 2024
Change
1.298.45%
Bid13.2
Ask14.75
volume3
Intrest326
Strike
275
275
Last Price0.05Nov 14, 2024
Change
0.0116.67%
Bid0.01
Ask0.07
volume19
Intrest430
Last Price11.12Nov 14, 2024
Change
0.474.41%
Bid10.4
Ask12.4
volume14
Intrest182
Strike
277.5
277.5
Last Price0.05Nov 14, 2024
Change
0.0758.33%
Bid0.02
Ask0.06
volume93
Intrest503
Last Price8.95Nov 14, 2024
Change
0.212.29%
Bid7.75
Ask9.85
volume53
Intrest1716
Strike
280
280
Last Price0.08Nov 14, 2024
Change
0.1260%
Bid0.05
Ask0.11
volume560
Intrest1288
Last Price6.85Nov 14, 2024
Change
0.11.48%
Bid5.4
Ask7.7
volume1
Intrest96
Strike
282.5
282.5
Last Price0.12Nov 14, 2024
Change
0.3373.33%
Bid0.11
Ask0.18
volume125
Intrest353
Last Price4.71Nov 14, 2024
Change
0.820.46%
Bid3.65
Ask4
volume27
Intrest240
Strike
285
285
Last Price0.3Nov 14, 2024
Change
0.5966.29%
Bid0.29
Ask0.42
volume59
Intrest358
Last Price2.16Nov 14, 2024
Change
0.621.74%
Bid1.69
Ask1.98
volume59
Intrest389
Strike
287.5
287.5
Last Price0.96Nov 14, 2024
Change
0.8948.11%
Bid0.9
Ask1.04
volume52
Intrest319
Last Price0.74Nov 14, 2024
Change
0.4839.34%
Bid0.65
Ask0.8
volume217
Intrest1900
Strike
290
290
Last Price2.3Nov 14, 2024
Change
1.0531.34%
Bid2.16
Ask2.46
volume56
Intrest236
Last Price0.27Nov 14, 2024
Change
0.4562.5%
Bid0.21
Ask0.3
volume152
Intrest723
Strike
292.5
292.5
Last Price4.98Nov 14, 2024
Change
0.010.2%
Bid4.1
Ask5.2
volume13
Intrest283
Last Price0.16Nov 14, 2024
Change
0.1344.83%
Bid0.06
Ask0.1
volume242
Intrest521
Strike
295
295
Last Price6.2Nov 14, 2024
Change
0.253.88%
Bid6.05
Ask7.05
volume42
Intrest122
Last Price0.07Nov 14, 2024
Change
0.158.82%
Bid0.02
Ask0.11
volume142
Intrest539
Strike
297.5
297.5
Last Price6.1Nov 06, 2024
Change
00%
Bid7.2
Ask10.7
volume0
Intrest16
Last Price0.04Nov 14, 2024
Change
0.0555.56%
Bid0.01
Ask0.05
volume47
Intrest1281
Strike
300
300
Last Price7.5Nov 11, 2024
Change
00%
Bid10.25
Ask12.8
volume0
Intrest49
Last Price0.05Nov 14, 2024
Change
00%
Bid0.01
Ask0.08
volume4
Intrest35
Strike
302.5
302.5
Last Price13.85Nov 14, 2024
Change
422.41%
Bid13.15
Ask15.25
volume7
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest398
Strike
305
305
Last Price17.4Nov 13, 2024
Change
00%
Bid14.6
Ask17.2
volume0
Intrest0
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest352
Strike
307.5
307.5
Last Price-
Change
-
Bid17.1
Ask19.75
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.42
volume10
Intrest1037
Strike
310
310
Last Price26.58Oct 17, 2024
Change
00%
Bid19.6
Ask22.25
volume0
Intrest0
Last Price0.09Nov 11, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Strike
312.5
312.5
Last Price24.5Nov 13, 2024
Change
00%
Bid22.1
Ask24.7
volume0
Intrest0
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest60
Strike
315
315
Last Price-
Change
-
Bid24.6
Ask28
volume0
Intrest0
Last Price0.75Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
317.5
317.5
Last Price-
Change
-
Bid27.1
Ask30.95
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest917
Strike
320
320
Last Price-
Change
-
Bid30.05
Ask33.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid32.6
Ask35.75
volume0
Intrest0
Last Price0.02Nov 05, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest55
Strike
325
325
Last Price-
Change
-
Bid35.05
Ask38.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid37.1
Ask40.55
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest251
Strike
330
330
Last Price-
Change
-
Bid39.7
Ask43.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid42.25
Ask45.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid45.05
Ask48.05
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.21
volume2
Intrest52
Strike
340
340
Last Price-
Change
-
Bid49.7
Ask53.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid55.05
Ask58.05
volume0
Intrest0
Last Price0.28Oct 17, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest17
Strike
350
350
Last Price60.02Nov 14, 2024
Change
4.036.29%
Bid59.65
Ask63.05
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid64.6
Ask68
volume0
Intrest0
Last Price0.15Aug 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
360
360
Last Price74.07Nov 07, 2024
Change
00%
Bid69.65
Ask72.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid79.65
Ask83.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid90.05
Ask93.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid100.05
Ask103.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid109.35
Ask113.75
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved