Italia markets closed
Dow Jones
39.833,70 +26,93 (+0,07%) Nasdaq
16.804,44 +9,56 (+0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.273,16 +1.004,12 (+1,59%) CMC Crypto 200
1.513,23 +24,69 (+1,66%)
FedEx Corporation (FDX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:57PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00150000 | 2024-04-22 12:20PM EDT | 150.00 | 120.00 | 100.55 | 103.05 | 0.00 | - | 7 | 7 | 275.39% |
| FDX240524C00240000 | 2024-05-21 10:57AM EDT | 240.00 | 12.95 | 11.85 | 12.95 | -4.18 | -24.40% | 1 | 4 | 41.87% |
| FDX240524C00242500 | 2024-05-16 11:49AM EDT | 242.50 | 17.65 | 8.75 | 10.75 | 0.00 | - | - | 1 | 40.38% |
| FDX240524C00245000 | 2024-05-21 10:02AM EDT | 245.00 | 9.55 | 7.40 | 8.30 | -2.95 | -23.60% | 2 | 2 | 34.18% |
| FDX240524C00250000 | 2024-05-21 2:41PM EDT | 250.00 | 3.30 | 3.30 | 3.50 | -3.40 | -50.75% | 187 | 36 | 20.83% |
| FDX240524C00252500 | 2024-05-21 2:24PM EDT | 252.50 | 1.82 | 1.80 | 1.98 | -1.83 | -50.14% | 447 | 8 | 19.90% |
| FDX240524C00255000 | 2024-05-21 2:28PM EDT | 255.00 | 0.88 | 0.83 | 1.00 | -1.29 | -59.45% | 239 | 129 | 19.73% |
| FDX240524C00257500 | 2024-05-21 2:20PM EDT | 257.50 | 0.39 | 0.38 | 0.52 | -0.68 | -63.55% | 230 | 329 | 20.90% |
| FDX240524C00260000 | 2024-05-21 2:43PM EDT | 260.00 | 0.16 | 0.15 | 0.19 | -0.34 | -69.39% | 180 | 399 | 20.31% |
| FDX240524C00262500 | 2024-05-21 1:28PM EDT | 262.50 | 0.06 | 0.06 | 0.07 | -0.20 | -76.92% | 304 | 913 | 20.61% |
| FDX240524C00265000 | 2024-05-21 2:30PM EDT | 265.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 50 | 2,975 | 23.24% |
| FDX240524C00267500 | 2024-05-21 10:39AM EDT | 267.50 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 3 | 286 | 27.74% |
| FDX240524C00270000 | 2024-05-21 10:04AM EDT | 270.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 18 | 327 | 40.33% |
| FDX240524C00272500 | 2024-05-20 11:19AM EDT | 272.50 | 0.13 | 0.01 | 0.05 | +0.08 | +160.00% | 1 | 75 | 33.99% |
| FDX240524C00275000 | 2024-05-21 12:10PM EDT | 275.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 18 | 316 | 34.96% |
| FDX240524C00277500 | 2024-05-21 11:28AM EDT | 277.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 7 | 47 | 38.28% |
| FDX240524C00280000 | 2024-05-21 10:25AM EDT | 280.00 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 2 | 125 | 41.41% |
| FDX240524C00282500 | 2024-05-14 10:05AM EDT | 282.50 | 0.15 | 0.01 | 0.25 | 0.00 | - | 10 | 23 | 54.20% |
| FDX240524C00285000 | 2024-05-21 2:20PM EDT | 285.00 | 0.01 | 0.01 | 1.26 | -0.10 | -90.91% | 1 | 18 | 77.59% |
| FDX240524C00287500 | 2024-05-16 11:10AM EDT | 287.50 | 0.02 | 0.01 | 0.65 | 0.00 | - | 1 | 2 | 71.58% |
| FDX240524C00290000 | 2024-05-15 9:30AM EDT | 290.00 | 0.01 | 0.00 | 0.29 | -0.02 | -66.67% | 2 | 64 | 65.63% |
| FDX240524C00295000 | 2024-05-21 11:33AM EDT | 295.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 58 | 52.34% |
| FDX240524C00300000 | 2024-05-20 1:50PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 21 | 57.81% |
| FDX240524C00305000 | 2024-04-30 9:42AM EDT | 305.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| FDX240524C00310000 | 2024-05-20 9:33AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 62.50% |
| FDX240524C00320000 | 2024-04-16 3:46PM EDT | 320.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 103.71% |
| FDX240524C00350000 | 2024-05-15 10:46AM EDT | 350.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 36 | 113.28% |
| FDX240524C00355000 | 2024-05-16 12:38PM EDT | 355.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 3 | 100.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00205000 | 2024-05-15 10:46AM EDT | 205.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 5 | 136.67% |
| FDX240524P00225000 | 2024-05-20 2:18PM EDT | 225.00 | 0.02 | 0.01 | 2.15 | 0.00 | - | 4 | 206 | 86.91% |
| FDX240524P00230000 | 2024-05-17 3:39PM EDT | 230.00 | 0.10 | 0.01 | 2.16 | 0.00 | - | 20 | 111 | 74.46% |
| FDX240524P00232500 | 2024-05-20 2:05PM EDT | 232.50 | 0.08 | 0.01 | 2.16 | 0.00 | - | 35 | 37 | 68.12% |
| FDX240524P00235000 | 2024-05-21 11:54AM EDT | 235.00 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 19 | 18 | 35.65% |
| FDX240524P00237500 | 2024-05-17 3:39PM EDT | 237.50 | 0.08 | 0.02 | 2.17 | 0.00 | - | 10 | 13 | 55.40% |
| FDX240524P00240000 | 2024-05-21 1:53PM EDT | 240.00 | 0.09 | 0.03 | 0.20 | -0.01 | -10.00% | 7 | 70 | 30.47% |
| FDX240524P00242500 | 2024-05-21 1:22PM EDT | 242.50 | 0.23 | 0.05 | 0.19 | +0.12 | +109.09% | 3 | 61 | 25.10% |
| FDX240524P00245000 | 2024-05-21 2:03PM EDT | 245.00 | 0.24 | 0.19 | 0.25 | +0.04 | +20.00% | 96 | 192 | 21.39% |
| FDX240524P00247500 | 2024-05-21 1:22PM EDT | 247.50 | 0.68 | 0.44 | 0.59 | +0.35 | +106.06% | 75 | 250 | 21.05% |
| FDX240524P00250000 | 2024-05-21 2:41PM EDT | 250.00 | 1.03 | 0.95 | 1.07 | +0.38 | +58.46% | 212 | 404 | 19.08% |
| FDX240524P00252500 | 2024-05-21 2:41PM EDT | 252.50 | 2.10 | 2.02 | 2.08 | +0.84 | +66.67% | 249 | 358 | 18.58% |
| FDX240524P00255000 | 2024-05-21 2:41PM EDT | 255.00 | 3.70 | 3.45 | 3.70 | +1.40 | +60.87% | 174 | 1,909 | 19.31% |
| FDX240524P00257500 | 2024-05-21 2:20PM EDT | 257.50 | 5.88 | 5.20 | 5.80 | +2.28 | +63.33% | 30 | 275 | 21.49% |
| FDX240524P00260000 | 2024-05-21 12:05PM EDT | 260.00 | 7.95 | 7.25 | 9.50 | +1.75 | +28.23% | 12 | 144 | 43.38% |
| FDX240524P00262500 | 2024-05-21 12:52PM EDT | 262.50 | 10.92 | 10.05 | 11.55 | +2.93 | +36.67% | 11 | 108 | 44.56% |
| FDX240524P00265000 | 2024-05-21 2:21PM EDT | 265.00 | 13.19 | 12.65 | 13.40 | +4.53 | +52.31% | 10 | 91 | 40.45% |
| FDX240524P00267500 | 2024-05-16 12:41PM EDT | 267.50 | 7.70 | 14.95 | 15.95 | 0.00 | - | 3 | 11 | 46.68% |
| FDX240524P00270000 | 2024-05-21 10:10AM EDT | 270.00 | 16.79 | 17.30 | 19.80 | +2.79 | +19.93% | 2 | 29 | 53.76% |
| FDX240524P00275000 | 2024-05-16 10:44AM EDT | 275.00 | 16.40 | 22.40 | 23.65 | 0.00 | - | 1 | 3 | 50.10% |
| FDX240524P00280000 | 2024-04-22 10:12AM EDT | 280.00 | 13.20 | 26.95 | 29.75 | 0.00 | - | 7 | 0 | 68.36% |
| FDX240524P00285000 | 2024-05-08 3:11PM EDT | 285.00 | 26.30 | 31.70 | 34.80 | 0.00 | - | 47 | 0 | 74.02% |
© 2024 Yahoo. Tutti i diritti riservati.