Italia markets close in 3 hours 24 minutes
FTSE MIB
33.995,47 +366,26 (+1,09%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
79,03 +0,92 (+1,18%) Bitcoin EUR
59.675,55 +448,61 (+0,76%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.31 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| FDX240510C00225000 | 2024-04-10 9:52AM EDT | 225.00 | 47.94 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FDX240510C00245000 | 2024-05-03 1:44PM EDT | 245.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240510C00250000 | 2024-05-01 3:59PM EDT | 250.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| FDX240510C00252500 | 2024-05-03 9:57AM EDT | 252.50 | 13.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FDX240510C00255000 | 2024-05-03 12:53PM EDT | 255.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| FDX240510C00257500 | 2024-05-03 3:43PM EDT | 257.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| FDX240510C00260000 | 2024-05-03 3:54PM EDT | 260.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 21 | 56 | 0.00% |
| FDX240510C00262500 | 2024-05-03 3:58PM EDT | 262.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 144 | 128 | 1.56% |
| FDX240510C00265000 | 2024-05-03 3:52PM EDT | 265.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 122 | 103 | 3.13% |
| FDX240510C00267500 | 2024-05-03 3:59PM EDT | 267.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 165 | 171 | 6.25% |
| FDX240510C00270000 | 2024-05-03 3:55PM EDT | 270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 110 | 148 | 6.25% |
| FDX240510C00272500 | 2024-05-03 3:20PM EDT | 272.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 86 | 6.25% |
| FDX240510C00275000 | 2024-05-03 2:10PM EDT | 275.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 2,886 | 12.50% |
| FDX240510C00277500 | 2024-05-03 10:03AM EDT | 277.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 12.50% |
| FDX240510C00280000 | 2024-05-03 3:24PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 258 | 12.50% |
| FDX240510C00282500 | 2024-04-30 10:35AM EDT | 282.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| FDX240510C00285000 | 2024-05-01 2:31PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| FDX240510C00290000 | 2024-05-02 11:07AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| FDX240510C00292500 | 2024-04-25 1:40PM EDT | 292.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| FDX240510C00295000 | 2024-05-01 1:08PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| FDX240510C00300000 | 2024-04-29 11:34AM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| FDX240510C00305000 | 2024-04-24 12:32PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| FDX240510C00315000 | 2024-04-02 2:52PM EDT | 315.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 4 | 81.93% |
| FDX240510C00320000 | 2024-04-12 11:15AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| FDX240510C00355000 | 2024-05-03 2:01PM EDT | 355.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00180000 | 2024-04-22 12:39PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 300 | 25.00% |
| FDX240510P00225000 | 2024-04-16 3:05PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FDX240510P00230000 | 2024-05-02 10:29AM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| FDX240510P00232500 | 2024-05-02 11:00AM EDT | 232.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 165 | 25.00% |
| FDX240510P00235000 | 2024-05-03 11:44AM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 25.00% |
| FDX240510P00237500 | 2024-05-02 3:16PM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| FDX240510P00240000 | 2024-04-18 1:46PM EDT | 240.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| FDX240510P00242500 | 2024-05-03 3:53PM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FDX240510P00245000 | 2024-05-03 9:33AM EDT | 245.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 12.50% |
| FDX240510P00247500 | 2024-05-03 3:58PM EDT | 247.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 102 | 108 | 12.50% |
| FDX240510P00250000 | 2024-05-03 3:47PM EDT | 250.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 34 | 205 | 6.25% |
| FDX240510P00252500 | 2024-05-03 3:57PM EDT | 252.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 69 | 163 | 6.25% |
| FDX240510P00255000 | 2024-05-03 3:56PM EDT | 255.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 89 | 279 | 6.25% |
| FDX240510P00257500 | 2024-05-03 3:59PM EDT | 257.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 91 | 106 | 3.13% |
| FDX240510P00260000 | 2024-05-03 3:58PM EDT | 260.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 129 | 464 | 0.78% |
| FDX240510P00262500 | 2024-05-03 3:56PM EDT | 262.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 37 | 189 | 0.00% |
| FDX240510P00265000 | 2024-05-03 3:47PM EDT | 265.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 90 | 229 | 0.00% |
| FDX240510P00267500 | 2024-05-03 3:52PM EDT | 267.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 116 | 165 | 0.00% |
| FDX240510P00270000 | 2024-05-03 12:19PM EDT | 270.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 21 | 93 | 0.00% |
| FDX240510P00272500 | 2024-05-03 10:46AM EDT | 272.50 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FDX240510P00275000 | 2024-05-03 10:03AM EDT | 275.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| FDX240510P00277500 | 2024-04-29 12:35PM EDT | 277.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240510P00280000 | 2024-05-03 3:29PM EDT | 280.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 26 | 2 | 0.00% |
| FDX240510P00282500 | 2024-05-02 3:31PM EDT | 282.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX240510P00285000 | 2024-04-11 9:35AM EDT | 285.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240510P00290000 | 2024-04-09 2:46PM EDT | 290.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.