Italia markets close in 7 hours 35 minutes
FTSE MIB
34.524,23 +33,52 (+0,10%) 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
77,93 +0,21 (+0,27%) Bitcoin EUR
63.258,33 -598,16 (-0,94%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:250.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240531C00250000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 1.30 | 1.30 | 1.44 | -1.36 | -51.13% | 260 | 97 | 21.17% |
| FDX240607C00250000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 2.60 | 2.51 | 2.82 | -1.25 | -32.47% | 27 | 16 | 21.71% |
| FDX240614C00250000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 3.25 | 2.32 | 3.55 | -0.40 | -10.96% | 74 | 43 | 20.56% |
| FDX240621C00250000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.10 | -0.85 | -17.89% | 168 | 715 | 19.69% |
| FDX240628C00250000 | 2024-05-24 3:53PM EDT | 2024-06-28 | 7.40 | 7.25 | 8.60 | -0.82 | -9.98% | 26 | 56 | 32.70% |
| FDX240705C00250000 | 2024-05-24 3:01PM EDT | 2024-07-05 | 7.84 | 7.75 | 8.55 | -0.69 | -8.09% | 3 | 11 | 29.55% |
| FDX240719C00250000 | 2024-05-24 3:41PM EDT | 2024-07-19 | 9.00 | 9.20 | 9.40 | -1.00 | -10.00% | 19 | 410 | 27.67% |
| FDX240920C00250000 | 2024-05-24 3:42PM EDT | 2024-09-20 | 14.15 | 14.40 | 14.65 | -0.95 | -6.29% | 10 | 223 | 28.19% |
| FDX241018C00250000 | 2024-05-24 12:14PM EDT | 2024-10-18 | 16.80 | 16.05 | 16.30 | +0.25 | +1.51% | 5 | 34 | 27.97% |
| FDX241220C00250000 | 2024-05-23 10:50AM EDT | 2024-12-20 | 22.01 | 20.40 | 21.25 | 0.00 | - | 1 | 85 | 30.00% |
| FDX250117C00250000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 21.94 | 21.75 | 23.00 | -0.06 | -0.27% | 64 | 501 | 30.37% |
| FDX250321C00250000 | 2024-05-24 3:55PM EDT | 2025-03-21 | 24.90 | 23.70 | 27.20 | -1.68 | -6.32% | 20 | 69 | 31.70% |
| FDX250620C00250000 | 2024-05-24 3:59PM EDT | 2025-06-20 | 30.21 | 29.55 | 30.65 | -2.94 | -8.87% | 3 | 214 | 31.16% |
| FDX250919C00250000 | 2024-05-22 3:59PM EDT | 2025-09-19 | 37.20 | 32.95 | 34.25 | 0.00 | - | 29 | 100 | 31.26% |
| FDX251219C00250000 | 2024-04-01 2:56PM EDT | 2025-12-19 | 62.45 | 48.95 | 49.75 | 0.00 | - | 1 | 39 | 41.45% |
| FDX260116C00250000 | 2024-05-24 3:30PM EDT | 2026-01-16 | 37.70 | 37.40 | 38.80 | -1.30 | -3.33% | 13 | 61 | 31.63% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240531P00250000 | 2024-05-24 3:45PM EDT | 2024-05-31 | 4.25 | 3.55 | 3.95 | +0.75 | +21.43% | 88 | 1,098 | 22.10% |
| FDX240607P00250000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 4.83 | 4.55 | 4.85 | -0.24 | -4.73% | 30 | 51 | 19.53% |
| FDX240614P00250000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 6.33 | 6.00 | 6.60 | -0.12 | -1.86% | 7 | 83 | 23.45% |
| FDX240621P00250000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 6.80 | 6.65 | 6.90 | +0.25 | +3.82% | 187 | 1,829 | 21.19% |
| FDX240628P00250000 | 2024-05-24 2:52PM EDT | 2024-06-28 | 10.60 | 9.25 | 10.70 | +0.51 | +5.05% | 9 | 47 | 31.67% |
| FDX240705P00250000 | 2024-05-24 12:28PM EDT | 2024-07-05 | 10.25 | 9.90 | 11.15 | -0.27 | -2.57% | 2 | 5 | 30.14% |
| FDX240719P00250000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 11.75 | 11.15 | 11.40 | +0.45 | +3.98% | 13 | 771 | 26.60% |
| FDX240920P00250000 | 2024-05-24 3:44PM EDT | 2024-09-20 | 15.55 | 15.05 | 15.30 | +0.30 | +1.97% | 16 | 448 | 25.05% |
| FDX241018P00250000 | 2024-05-24 3:17PM EDT | 2024-10-18 | 16.55 | 16.00 | 16.40 | +0.25 | +1.53% | 1 | 141 | 24.27% |
| FDX241220P00250000 | 2024-05-24 3:00PM EDT | 2024-12-20 | 19.68 | 19.15 | 19.75 | +0.48 | +2.50% | 44 | 454 | 24.76% |
| FDX250117P00250000 | 2024-05-24 3:33PM EDT | 2025-01-17 | 20.55 | 19.85 | 21.25 | +2.50 | +13.85% | 1 | 1,339 | 25.14% |
| FDX250321P00250000 | 2024-05-24 10:18AM EDT | 2025-03-21 | 22.10 | 21.45 | 22.70 | +1.34 | +6.45% | 5 | 20 | 23.96% |
| FDX250620P00250000 | 2024-05-24 11:04AM EDT | 2025-06-20 | 24.93 | 24.75 | 26.00 | +2.88 | +13.06% | 2 | 126 | 24.23% |
| FDX250919P00250000 | 2024-05-21 12:39PM EDT | 2025-09-19 | 25.95 | 26.20 | 28.30 | 0.00 | - | 2 | 69 | 23.86% |
| FDX251219P00250000 | 2024-05-22 12:04PM EDT | 2025-12-19 | 28.90 | 28.65 | 30.85 | 0.00 | - | 30 | 204 | 23.95% |
| FDX260116P00250000 | 2024-05-24 3:40PM EDT | 2026-01-16 | 30.60 | 30.10 | 31.20 | 0.00 | - | 2 | 266 | 23.67% |
© 2024 Yahoo. Tutti i diritti riservati.