Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.368,28 +122,72 (+0,20%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919C00185000 | 2024-01-26 3:09PM EDT | 185.00 | 80.35 | 73.05 | 75.30 | 0.00 | - | 1 | 1 | 28.85% |
| FDX250919C00190000 | 2024-05-20 10:43AM EDT | 190.00 | 79.57 | 76.15 | 77.85 | 0.00 | - | 6 | 4 | 37.66% |
| FDX250919C00195000 | 2023-12-20 2:38PM EDT | 195.00 | 74.67 | 68.05 | 71.35 | 0.00 | - | - | 1 | 33.71% |
| FDX250919C00200000 | 2024-03-22 3:16PM EDT | 200.00 | 98.39 | 82.55 | 85.25 | 0.00 | - | 1 | 1 | 51.87% |
| FDX250919C00210000 | 2024-01-17 10:39AM EDT | 210.00 | 56.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 220.00 | 83.90 | 66.10 | 67.85 | 0.00 | - | 1 | 1 | 46.03% |
| FDX250919C00230000 | 2024-05-08 10:10AM EDT | 230.00 | 53.25 | 47.95 | 49.85 | 0.00 | - | 15 | 43 | 33.48% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 240.00 | 55.80 | 51.35 | 54.65 | 0.00 | - | 1 | 5 | 42.53% |
| FDX250919C00250000 | 2024-05-28 9:47AM EDT | 250.00 | 34.00 | 37.20 | 38.25 | 0.00 | - | 8 | 99 | 31.76% |
| FDX250919C00260000 | 2024-05-20 2:37PM EDT | 260.00 | 33.58 | 31.60 | 33.55 | 0.00 | - | 2 | 15 | 31.36% |
| FDX250919C00270000 | 2024-05-23 3:17PM EDT | 270.00 | 25.00 | 27.60 | 28.50 | 0.00 | - | 3 | 35 | 30.30% |
| FDX250919C00280000 | 2024-04-30 10:25AM EDT | 280.00 | 31.36 | 20.00 | 21.65 | 0.00 | - | 1 | 45 | 27.32% |
| FDX250919C00290000 | 2024-05-28 11:49AM EDT | 290.00 | 17.40 | 19.95 | 20.75 | 0.00 | - | 1 | 34 | 29.20% |
| FDX250919C00300000 | 2024-05-20 10:42AM EDT | 300.00 | 18.75 | 16.70 | 17.45 | 0.00 | - | 4 | 18 | 28.64% |
| FDX250919C00310000 | 2024-04-30 11:39AM EDT | 310.00 | 19.90 | 11.60 | 14.05 | 0.00 | - | 4 | 217 | 27.63% |
| FDX250919C00320000 | 2023-12-19 11:04AM EDT | 320.00 | 29.76 | 11.15 | 12.50 | 0.00 | - | - | 1 | 28.09% |
| FDX250919C00330000 | 2024-05-30 3:08PM EDT | 330.00 | 8.70 | 8.60 | 10.40 | 0.00 | - | 1 | 29 | 27.72% |
| FDX250919C00340000 | 2024-05-29 2:55PM EDT | 340.00 | 6.45 | 7.90 | 10.30 | 0.00 | - | 10 | 160 | 29.32% |
| FDX250919C00350000 | 2024-04-25 11:15AM EDT | 350.00 | 10.17 | 5.35 | 6.30 | 0.00 | - | 1 | 66 | 26.06% |
| FDX250919C00360000 | 2024-05-21 1:44PM EDT | 360.00 | 5.53 | 4.50 | 6.15 | 0.00 | - | 1 | 36 | 27.29% |
| FDX250919C00370000 | 2024-03-18 10:03AM EDT | 370.00 | 6.50 | 6.95 | 9.90 | 0.00 | - | 40 | 42 | 33.45% |
| FDX250919C00380000 | 2024-05-15 12:36PM EDT | 380.00 | 4.88 | 3.60 | 4.55 | 0.00 | - | 1 | 15 | 27.50% |
| FDX250919C00390000 | 2024-04-12 11:58AM EDT | 390.00 | 6.21 | 2.50 | 7.50 | 0.00 | - | 1 | 3 | 33.09% |
| FDX250919C00400000 | 2024-01-22 2:56PM EDT | 400.00 | 3.40 | 2.31 | 2.58 | 0.00 | - | 1 | 61 | 26.05% |
| FDX250919C00410000 | 2024-05-10 9:50AM EDT | 410.00 | 3.20 | 1.96 | 2.27 | 0.00 | - | 1 | 1 | 26.34% |
| FDX250919C00420000 | 2024-02-20 4:47PM EDT | 420.00 | 1.65 | 3.45 | 4.35 | 0.00 | - | 4 | 95 | 31.67% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919P00115000 | 2024-04-16 2:39PM EDT | 115.00 | 1.01 | 0.37 | 1.24 | 0.00 | - | 6 | 30 | 39.77% |
| FDX250919P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.75 | 0.75 | 5.00 | 0.00 | - | 4 | 37 | 52.19% |
| FDX250919P00125000 | 2024-01-09 10:30AM EDT | 125.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| FDX250919P00130000 | 2024-01-09 10:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FDX250919P00135000 | 2024-05-29 2:55PM EDT | 135.00 | 1.90 | 1.50 | 2.43 | 0.00 | - | 10 | 142 | 37.60% |
| FDX250919P00140000 | 2024-05-16 1:42PM EDT | 140.00 | 2.31 | 1.39 | 2.79 | 0.00 | - | 10 | 61 | 36.96% |
| FDX250919P00145000 | 2024-02-08 1:04PM EDT | 145.00 | 3.79 | 3.20 | 3.60 | 0.00 | - | 1 | 16 | 37.51% |
| FDX250919P00150000 | 2024-04-12 3:44PM EDT | 150.00 | 2.55 | 2.07 | 2.88 | 0.00 | - | 4 | 31 | 33.64% |
| FDX250919P00155000 | 2024-02-08 1:04PM EDT | 155.00 | 4.92 | 4.20 | 4.60 | 0.00 | - | 1 | 2 | 36.27% |
| FDX250919P00160000 | 2024-03-20 10:30AM EDT | 160.00 | 4.05 | 2.48 | 4.45 | 0.00 | - | 2 | 51 | 34.09% |
| FDX250919P00165000 | 2024-02-12 1:20PM EDT | 165.00 | 6.10 | 4.65 | 5.20 | 0.00 | - | 95 | 149 | 33.89% |
| FDX250919P00170000 | 2024-05-29 9:33AM EDT | 170.00 | 5.20 | 4.35 | 4.70 | 0.00 | - | 1 | 11 | 31.10% |
| FDX250919P00175000 | 2024-02-13 11:11AM EDT | 175.00 | 8.50 | 6.15 | 6.55 | 0.00 | - | 3 | 37 | 32.79% |
| FDX250919P00180000 | 2024-03-27 3:26PM EDT | 180.00 | 4.15 | 5.05 | 5.30 | 0.00 | - | 1 | 7 | 28.82% |
| FDX250919P00185000 | 2024-04-18 1:01PM EDT | 185.00 | 6.82 | 6.10 | 6.65 | 0.00 | - | 1 | 21 | 29.39% |
| FDX250919P00190000 | 2024-05-14 2:50PM EDT | 190.00 | 7.09 | 7.20 | 7.65 | 0.00 | - | 40 | 82 | 29.16% |
| FDX250919P00195000 | 2024-05-23 10:19AM EDT | 195.00 | 8.90 | 8.10 | 8.55 | 0.00 | - | 5 | 19 | 28.66% |
| FDX250919P00200000 | 2024-05-29 1:03PM EDT | 200.00 | 10.68 | 9.05 | 9.60 | 0.00 | - | 1 | 42 | 28.26% |
| FDX250919P00210000 | 2024-05-23 3:34PM EDT | 210.00 | 12.74 | 11.30 | 11.85 | 0.00 | - | 1 | 282 | 27.31% |
| FDX250919P00220000 | 2024-04-29 2:14PM EDT | 220.00 | 12.35 | 15.90 | 17.75 | 0.00 | - | 1 | 166 | 29.78% |
| FDX250919P00230000 | 2024-05-30 3:04PM EDT | 230.00 | 18.80 | 16.90 | 17.75 | 0.00 | - | 15 | 154 | 25.66% |
| FDX250919P00240000 | 2024-05-29 10:53AM EDT | 240.00 | 23.70 | 20.40 | 21.15 | 0.00 | - | 8 | 552 | 24.63% |
| FDX250919P00250000 | 2024-05-21 12:39PM EDT | 250.00 | 25.95 | 24.50 | 25.20 | 0.00 | - | 2 | 69 | 23.75% |
| FDX250919P00260000 | 2024-05-21 12:39PM EDT | 260.00 | 30.60 | 29.00 | 31.05 | 0.00 | - | 1 | 6 | 23.97% |
| FDX250919P00270000 | 2024-05-07 10:00AM EDT | 270.00 | 31.95 | 34.15 | 35.30 | 0.00 | - | 10 | 13 | 22.32% |
| FDX250919P00280000 | 2024-05-21 1:55PM EDT | 280.00 | 41.25 | 39.80 | 41.10 | 0.00 | - | 1 | 65 | 21.52% |
| FDX250919P00290000 | 2024-03-12 10:47AM EDT | 290.00 | 46.95 | 38.10 | 39.00 | 0.00 | - | 2 | 1 | 11.63% |
| FDX250919P00300000 | 2024-04-17 2:42PM EDT | 300.00 | 48.40 | 49.05 | 53.10 | 0.00 | - | - | 20 | 18.48% |
| FDX250919P00320000 | 2024-05-13 1:10PM EDT | 320.00 | 60.47 | 66.50 | 71.50 | 0.00 | - | 2 | 1 | 20.30% |
© 2024 Yahoo. Tutti i diritti riservati.