Italia markets close in 18 minutes
FTSE MIB
34.709,26 +218,55 (+0,63%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,51 +0,79 (+1,02%) Bitcoin EUR
64.212,28 +456,61 (+0,72%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:220.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621C00220000 | 2024-05-24 11:35AM EDT | 2024-06-21 | 28.15 | 26.35 | 29.20 | -0.40 | -1.40% | 3 | 206 | 39.43% |
| FDX240719C00220000 | 2024-05-21 12:46PM EDT | 2024-07-19 | 33.96 | 29.70 | 30.75 | 0.00 | - | 3 | 60 | 34.49% |
| FDX240920C00220000 | 2024-05-23 11:27AM EDT | 2024-09-20 | 34.70 | 33.45 | 34.40 | 0.00 | - | 1 | 18 | 32.64% |
| FDX241018C00220000 | 2024-05-20 9:30AM EDT | 2024-10-18 | 43.30 | 34.95 | 36.90 | 0.00 | - | 20 | 161 | 34.41% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 2024-12-20 | 63.25 | 49.65 | 52.05 | 0.00 | - | 2 | 17 | 50.57% |
| FDX250117C00220000 | 2024-05-20 10:21AM EDT | 2025-01-17 | 47.55 | 39.90 | 41.15 | 0.00 | - | 2 | 207 | 33.42% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 2025-03-21 | 61.50 | 58.05 | 59.95 | 0.00 | - | 1 | 1 | 52.46% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 2025-06-20 | 68.10 | 56.35 | 58.25 | 0.00 | - | 2 | 6 | 45.10% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 2025-09-19 | 83.90 | 66.10 | 67.85 | 0.00 | - | 1 | 1 | 50.15% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 2025-12-19 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 53.51% |
| FDX260116C00220000 | 2024-05-20 1:25PM EDT | 2026-01-16 | 61.77 | 53.50 | 56.95 | 0.00 | - | 9 | 24 | 35.20% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240531P00220000 | 2024-05-17 12:05PM EDT | 2024-05-31 | 0.06 | 0.01 | 1.50 | 0.00 | - | 300 | 300 | 72.90% |
| FDX240607P00220000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 0.22 | 0.02 | 0.75 | 0.00 | - | 5 | 5 | 46.97% |
| FDX240614P00220000 | 2024-05-24 9:46AM EDT | 2024-06-14 | 0.21 | 0.06 | 0.37 | +0.11 | +110.00% | 1 | 1 | 31.84% |
| FDX240621P00220000 | 2024-05-24 3:23PM EDT | 2024-06-21 | 0.25 | 0.11 | 0.29 | -0.04 | -13.79% | 36 | 2,010 | 25.93% |
| FDX240628P00220000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 1.36 | 1.17 | 1.60 | -0.04 | -2.86% | 22 | 11 | 34.94% |
| FDX240705P00220000 | 2024-05-24 3:01PM EDT | 2024-07-05 | 1.64 | 1.34 | 1.86 | 0.00 | - | 6 | 0 | 33.28% |
| FDX240719P00220000 | 2024-05-24 3:02PM EDT | 2024-07-19 | 2.08 | 1.77 | 2.02 | +0.21 | +11.23% | 228 | 718 | 29.42% |
| FDX240920P00220000 | 2024-05-24 3:30PM EDT | 2024-09-20 | 5.00 | 4.75 | 4.95 | +0.25 | +5.26% | 6 | 942 | 28.17% |
| FDX241018P00220000 | 2024-05-20 3:45PM EDT | 2024-10-18 | 4.35 | 5.50 | 5.80 | 0.00 | - | 3 | 245 | 27.18% |
| FDX241220P00220000 | 2024-05-24 3:25PM EDT | 2024-12-20 | 8.60 | 8.30 | 8.65 | +0.94 | +12.27% | 5 | 523 | 27.65% |
| FDX250117P00220000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 9.35 | 8.95 | 10.00 | +0.30 | +3.31% | 4 | 2,633 | 28.06% |
| FDX250321P00220000 | 2024-05-24 3:25PM EDT | 2025-03-21 | 11.09 | 10.70 | 11.10 | +2.43 | +28.06% | 1 | 8 | 26.43% |
| FDX250620P00220000 | 2024-05-23 3:18PM EDT | 2025-06-20 | 14.05 | 13.35 | 14.15 | 0.00 | - | 52 | 404 | 26.69% |
| FDX250919P00220000 | 2024-04-29 2:14PM EDT | 2025-09-19 | 12.35 | 15.50 | 16.30 | 0.00 | - | 1 | 166 | 26.25% |
| FDX251219P00220000 | 2024-04-24 2:33PM EDT | 2025-12-19 | 14.73 | 17.60 | 18.60 | 0.00 | - | 2 | 56 | 26.22% |
| FDX260116P00220000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 18.75 | 17.65 | 19.25 | 0.00 | - | 1 | 291 | 26.19% |
© 2024 Yahoo. Tutti i diritti riservati.