Italia markets close in 5 hours 31 minutes
FTSE MIB
34.721,72 +229,31 (+0,66%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,89 -0,10 (-0,13%) Bitcoin EUR
63.718,95 +1.472,78 (+2,37%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607C00235000 | 2024-05-31 9:58AM EDT | 235.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240607C00240000 | 2024-05-31 12:36PM EDT | 240.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FDX240607C00242500 | 2024-05-21 9:59AM EDT | 242.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240607C00245000 | 2024-05-31 10:59AM EDT | 245.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240607C00247500 | 2024-05-31 3:59PM EDT | 247.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| FDX240607C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| FDX240607C00252500 | 2024-05-31 3:59PM EDT | 252.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| FDX240607C00255000 | 2024-05-31 3:58PM EDT | 255.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 0.78% |
| FDX240607C00257500 | 2024-05-31 3:59PM EDT | 257.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| FDX240607C00260000 | 2024-05-31 3:59PM EDT | 260.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3,490 | 0 | 6.25% |
| FDX240607C00262500 | 2024-05-31 3:58PM EDT | 262.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| FDX240607C00265000 | 2024-05-31 3:59PM EDT | 265.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| FDX240607C00267500 | 2024-05-31 9:32AM EDT | 267.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX240607C00270000 | 2024-05-31 3:40PM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FDX240607C00272500 | 2024-05-29 12:29PM EDT | 272.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| FDX240607C00275000 | 2024-05-29 10:24AM EDT | 275.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| FDX240607C00280000 | 2024-05-31 3:59PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| FDX240607C00285000 | 2024-05-28 11:47AM EDT | 285.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240607C00290000 | 2024-05-30 9:36AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240607C00300000 | 2024-05-31 2:15PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FDX240607C00305000 | 2024-05-31 12:15PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FDX240607C00310000 | 2024-05-30 1:05PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| FDX240607C00315000 | 2024-05-29 3:05PM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FDX240607C00325000 | 2024-05-30 9:51AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX240607C00330000 | 2024-05-31 3:27PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FDX240607C00335000 | 2024-05-29 12:46PM EDT | 335.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FDX240607C00340000 | 2024-05-31 2:09PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| FDX240607C00355000 | 2024-05-31 1:53PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607P00185000 | 2024-05-30 12:11PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FDX240607P00190000 | 2024-05-31 3:24PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FDX240607P00205000 | 2024-05-24 1:48PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FDX240607P00210000 | 2024-05-31 12:42PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240607P00220000 | 2024-05-17 2:22PM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FDX240607P00225000 | 2024-05-30 9:39AM EDT | 225.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FDX240607P00230000 | 2024-05-31 2:40PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| FDX240607P00232500 | 2024-05-31 10:59AM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FDX240607P00235000 | 2024-05-31 3:42PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| FDX240607P00237500 | 2024-05-31 3:53PM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| FDX240607P00240000 | 2024-05-31 3:44PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| FDX240607P00242500 | 2024-05-31 3:53PM EDT | 242.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| FDX240607P00245000 | 2024-05-31 3:59PM EDT | 245.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| FDX240607P00247500 | 2024-05-31 3:59PM EDT | 247.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| FDX240607P00250000 | 2024-05-31 3:57PM EDT | 250.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| FDX240607P00252500 | 2024-05-31 3:59PM EDT | 252.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| FDX240607P00255000 | 2024-05-31 3:54PM EDT | 255.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FDX240607P00257500 | 2024-05-31 3:14PM EDT | 257.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FDX240607P00260000 | 2024-05-31 12:52PM EDT | 260.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FDX240607P00262500 | 2024-05-28 2:12PM EDT | 262.50 | 15.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240607P00265000 | 2024-05-31 3:56PM EDT | 265.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240607P00267500 | 2024-05-31 1:04PM EDT | 267.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240607P00270000 | 2024-05-17 11:39AM EDT | 270.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX240607P00275000 | 2024-05-16 10:59AM EDT | 275.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX240607P00280000 | 2024-05-15 12:54PM EDT | 280.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.