$251.31
-1.61-0.64%
가까이에: -
$252.00
0.690.27%
시간외: Apr 17, 7:40 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
-
Bid104.8
Ask108.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.13
volume0
Intrest0
Last Price105.7Apr 14, 2025
Change
00%
Bid100.05
Ask103.1
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price-
Change
-
Bid95.75
Ask98.1
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.33
volume0
Intrest0
Last Price74.25Apr 07, 2025
Change
00%
Bid90.05
Ask93.1
volume0
Intrest2
Strike
160
160
Last Price0.7Apr 08, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest5
Last Price-
Change
-
Bid87.65
Ask90.5
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid85.75
Ask88.1
volume0
Intrest0
Strike
165
165
Last Price1.37Apr 11, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Last Price-
Change
-
Bid82.6
Ask85.6
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid80.05
Ask83.15
volume0
Intrest0
Strike
170
170
Last Price0.55Apr 11, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest42
Last Price-
Change
-
Bid77.65
Ask80.65
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid75.1
Ask78.1
volume0
Intrest0
Strike
175
175
Last Price1.03Apr 10, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest17
Last Price-
Change
-
Bid72.8
Ask75.6
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid70.1
Ask73.15
volume0
Intrest0
Strike
180
180
Last Price0.05Apr 17, 2025
Change
1.4496.64%
Bid-
Ask0.45
volume1
Intrest3
Last Price-
Change
-
Bid67.55
Ask70.65
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid65.05
Ask68.15
volume0
Intrest0
Strike
185
185
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest6
Last Price-
Change
-
Bid63.3
Ask65.65
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid60.1
Ask63.15
volume0
Intrest0
Strike
190
190
Last Price0.15Apr 16, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest32
Last Price-
Change
-
Bid58.3
Ask60.7
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price44.3Apr 04, 2025
Change
00%
Bid55.85
Ask58.2
volume0
Intrest1
Strike
195
195
Last Price0.04Apr 17, 2025
Change
0.1680%
Bid-
Ask0.24
volume1
Intrest83
Last Price-
Change
-
Bid52.85
Ask55.7
volume0
Intrest0
Strike
197.5
197.5
Last Price0.03Apr 17, 2025
Change
0.1280%
Bid-
Ask0.04
volume6
Intrest2
Last Price50.7Apr 03, 2025
Change
00%
Bid50.2
Ask53.15
volume0
Intrest25
Strike
200
200
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest86
Last Price-
Change
-
Bid47.6
Ask50.7
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price46.5Apr 17, 2025
Change
2.855.78%
Bid45.15
Ask48.2
volume1
Intrest1
Strike
205
205
Last Price0.11Apr 17, 2025
Change
0.3576.09%
Bid-
Ask0.52
volume1
Intrest39
Last Price41.7Apr 10, 2025
Change
00%
Bid42.65
Ask45.65
volume0
Intrest0
Strike
207.5
207.5
Last Price4.4Apr 10, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price39.55Apr 10, 2025
Change
00%
Bid40.8
Ask43.25
volume0
Intrest0
Strike
210
210
Last Price0.08Apr 17, 2025
Change
0.5587.3%
Bid0.05
Ask0.15
volume76
Intrest246
Last Price-
Change
-
Bid37.7
Ask40.75
volume0
Intrest0
Strike
212.5
212.5
Last Price0.15Apr 17, 2025
Change
0.472.73%
Bid0.01
Ask0.58
volume3
Intrest4
Last Price35.8Apr 10, 2025
Change
00%
Bid35.3
Ask38.3
volume0
Intrest1
Strike
215
215
Last Price0.16Apr 17, 2025
Change
0.5176.12%
Bid0.01
Ask0.2
volume11
Intrest60
Last Price-
Change
-
Bid33.55
Ask35.8
volume0
Intrest0
Strike
217.5
217.5
Last Price0.19Apr 17, 2025
Change
0.6777.91%
Bid0.1
Ask0.35
volume11
Intrest42
Last Price40.05Apr 09, 2025
Change
00%
Bid30.35
Ask33.4
volume0
Intrest2
Strike
220
220
Last Price0.25Apr 17, 2025
Change
0.8176.42%
Bid0.15
Ask0.65
volume155
Intrest285
Last Price-
Change
-
Bid28
Ask30.95
volume0
Intrest0
Strike
222.5
222.5
Last Price0.29Apr 17, 2025
Change
0.8474.34%
Bid0.1
Ask0.69
volume5
Intrest8
Last Price28.25Apr 17, 2025
Change
0.250.89%
Bid25.45
Ask28.4
volume1
Intrest14
Strike
225
225
Last Price0.35Apr 17, 2025
Change
1.0474.82%
Bid0.2
Ask0.49
volume45
Intrest99
Last Price30.46Apr 14, 2025
Change
00%
Bid23.65
Ask25.9
volume0
Intrest11
Strike
227.5
227.5
Last Price0.43Apr 17, 2025
Change
1.171.9%
Bid0.34
Ask0.55
volume321
Intrest338
Last Price24.39Apr 16, 2025
Change
00%
Bid20.7
Ask23.8
volume0
Intrest19
Strike
230
230
Last Price0.67Apr 17, 2025
Change
1.3366.5%
Bid0.52
Ask0.69
volume77
Intrest4098
Last Price22.75Apr 17, 2025
Change
2.28.82%
Bid18.35
Ask21.2
volume1
Intrest14
Strike
232.5
232.5
Last Price0.55Apr 17, 2025
Change
1.9578%
Bid0.63
Ask0.88
volume29
Intrest38
Last Price18.9Apr 17, 2025
Change
0.10.53%
Bid17
Ask18.8
volume21
Intrest8
Strike
235
235
Last Price0.74Apr 17, 2025
Change
2.2675.33%
Bid0.89
Ask1.1
volume426
Intrest183
Last Price18.48Apr 17, 2025
Change
3.6716.57%
Bid14.95
Ask16.65
volume20
Intrest40
Strike
237.5
237.5
Last Price1.14Apr 17, 2025
Change
2.5168.77%
Bid1.15
Ask1.36
volume13
Intrest15
Last Price14.2Apr 17, 2025
Change
1.38.39%
Bid13.1
Ask13.95
volume28
Intrest11
Strike
240
240
Last Price1.63Apr 17, 2025
Change
1.9153.95%
Bid1.53
Ask1.73
volume98
Intrest127
Last Price12.35Apr 17, 2025
Change
1.339.72%
Bid11.05
Ask12.05
volume33
Intrest9
Strike
242.5
242.5
Last Price2.13Apr 17, 2025
Change
2.1149.76%
Bid1.98
Ask2.2
volume275
Intrest8
Last Price12.5Apr 17, 2025
Change
0.040.32%
Bid9.3
Ask9.85
volume89
Intrest52
Strike
245
245
Last Price2.66Apr 17, 2025
Change
2.447.43%
Bid2.51
Ask2.81
volume436
Intrest2071
Last Price7.71Apr 17, 2025
Change
3.2929.91%
Bid7.55
Ask7.95
volume7
Intrest43
Strike
247.5
247.5
Last Price3.5Apr 17, 2025
Change
2.4841.47%
Bid3.25
Ask3.6
volume25
Intrest57
Last Price6.11Apr 17, 2025
Change
4.1740.56%
Bid5.95
Ask6.35
volume143
Intrest180
Strike
250
250
Last Price4.28Apr 17, 2025
Change
2.8139.63%
Bid4.15
Ask4.55
volume227
Intrest178
Last Price4.85Apr 17, 2025
Change
3.7543.6%
Bid4.6
Ask4.95
volume495
Intrest66
Strike
252.5
252.5
Last Price5.38Apr 17, 2025
Change
2.4130.94%
Bid5.2
Ask5.6
volume117
Intrest35
Last Price3.61Apr 17, 2025
Change
3.8451.54%
Bid3.35
Ask3.7
volume533
Intrest155
Strike
255
255
Last Price5.85Apr 17, 2025
Change
3.5637.83%
Bid6.5
Ask6.8
volume53
Intrest299
Last Price2.83Apr 17, 2025
Change
3.2853.68%
Bid2.38
Ask2.66
volume245
Intrest77
Strike
257.5
257.5
Last Price6.75Apr 17, 2025
Change
3.1231.61%
Bid7.7
Ask8.35
volume17
Intrest27
Last Price1.61Apr 17, 2025
Change
3.3967.8%
Bid1.57
Ask1.83
volume558
Intrest533
Strike
260
260
Last Price7.2Apr 17, 2025
Change
6.346.67%
Bid9.55
Ask10.15
volume92
Intrest246
Last Price1Apr 17, 2025
Change
3.1575.9%
Bid0.95
Ask1.22
volume328
Intrest27
Strike
262.5
262.5
Last Price11.12Apr 17, 2025
Change
2.5518.65%
Bid11.05
Ask12.35
volume14
Intrest66
Last Price0.66Apr 17, 2025
Change
2.7480.59%
Bid0.52
Ask0.72
volume324
Intrest359
Strike
265
265
Last Price13.9Apr 17, 2025
Change
2.2513.93%
Bid13.05
Ask14.15
volume1
Intrest43
Last Price0.36Apr 17, 2025
Change
2.1185.43%
Bid0.25
Ask0.47
volume208
Intrest52
Strike
267.5
267.5
Last Price13.09Apr 16, 2025
Change
00%
Bid14.8
Ask17.85
volume0
Intrest6
Last Price0.28Apr 17, 2025
Change
1.6785.64%
Bid0.07
Ask0.46
volume205
Intrest250
Strike
270
270
Last Price15.59Apr 17, 2025
Change
1.28.34%
Bid17.15
Ask20.25
volume27
Intrest337
Last Price0.19Apr 17, 2025
Change
1.2186.43%
Bid0.04
Ask0.38
volume237
Intrest52
Strike
272.5
272.5
Last Price22.7Apr 16, 2025
Change
00%
Bid19.65
Ask21.95
volume0
Intrest2
Last Price0.15Apr 17, 2025
Change
0.9185.85%
Bid0.02
Ask0.15
volume117
Intrest301
Strike
275
275
Last Price19.48Apr 17, 2025
Change
3.1714%
Bid22.35
Ask24.45
volume3
Intrest25
Last Price0.06Apr 17, 2025
Change
0.6491.43%
Bid0.02
Ask0.25
volume1
Intrest20
Strike
277.5
277.5
Last Price21.96Apr 16, 2025
Change
00%
Bid24.6
Ask27.6
volume0
Intrest2
Last Price0.07Apr 17, 2025
Change
0.4386%
Bid0.02
Ask0.11
volume94
Intrest483
Strike
280
280
Last Price34.6Apr 11, 2025
Change
00%
Bid27.1
Ask30.15
volume0
Intrest20
Last Price0.17Apr 17, 2025
Change
0.2155.26%
Bid-
Ask0.89
volume11
Intrest24
Strike
282.5
282.5
Last Price24.65Apr 16, 2025
Change
00%
Bid29.6
Ask32.6
volume0
Intrest2
Last Price0.09Apr 17, 2025
Change
0.1664%
Bid-
Ask0.17
volume49
Intrest213
Strike
285
285
Last Price36.09Apr 10, 2025
Change
00%
Bid32.1
Ask34.9
volume0
Intrest64
Last Price0.02Apr 17, 2025
Change
0.1789.47%
Bid-
Ask0.8
volume3
Intrest19
Strike
287.5
287.5
Last Price-
Change
-
Bid34.55
Ask37.65
volume0
Intrest0
Last Price0.84Apr 17, 2025
Change
0.7500%
Bid-
Ask1.06
volume1
Intrest163
Strike
290
290
Last Price37.35Apr 17, 2025
Change
2.77.79%
Bid37.1
Ask40.15
volume1
Intrest8
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
292.5
292.5
Last Price37.2Apr 14, 2025
Change
00%
Bid39.55
Ask42.6
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.2583.33%
Bid-
Ask0.3
volume6
Intrest76
Strike
295
295
Last Price39.7Apr 14, 2025
Change
00%
Bid42.05
Ask45.1
volume0
Intrest0
Last Price0.37Apr 17, 2025
Change
-
Bid-
Ask0.72
volume1
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid44.6
Ask47.6
volume0
Intrest0
Last Price0.26Apr 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest292
Strike
300
300
Last Price52.34Apr 10, 2025
Change
00%
Bid47.1
Ask49.55
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest36
Strike
305
305
Last Price60.79Apr 11, 2025
Change
00%
Bid52.15
Ask55.1
volume0
Intrest0
Last Price0.22Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Strike
310
310
Last Price43.5Mar 10, 2025
Change
00%
Bid56.4
Ask60.1
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.4387.76%
Bid-
Ask0.58
volume1
Intrest4
Strike
315
315
Last Price-
Change
-
Bid62.05
Ask65.15
volume0
Intrest0
Last Price0.48Apr 09, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest5
Strike
320
320
Last Price90.7Apr 07, 2025
Change
00%
Bid67.15
Ask70.15
volume0
Intrest0
Last Price0.38Mar 26, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
325
325
Last Price69.55Apr 14, 2025
Change
00%
Bid72.15
Ask75.05
volume0
Intrest0
Last Price0.38Mar 26, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid76.4
Ask80.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid82.1
Ask85.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid87.1
Ask89.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid91.4
Ask95.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid97.1
Ask100.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
355
355
Last Price127.85Apr 07, 2025
Change
00%
Bid102.1
Ask105.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid106.4
Ask110.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
365
365
Last Price132.45Apr 09, 2025
Change
00%
Bid112.15
Ask115.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid117.05
Ask120.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
375
375
Last Price119.65Apr 14, 2025
Change
00%
Bid122.15
Ask125.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid127.05
Ask130.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid131.4
Ask134.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid137.1
Ask140.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved