Italia markets closed
Dow Jones
38.808,16 +219,00 (+0,57%) Nasdaq
17.903,18 +214,30 (+1,21%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0734 +0,0025 (+0,24%) Bitcoin EUR
62.423,14 +396,28 (+0,64%) CMC Crypto 200
1.395,70 +7,54 (+0,54%)
FedEx Corporation (FDX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:26PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240705C00200000 | 2024-06-05 10:16AM EDT | 200.00 | 45.45 | 48.95 | 50.60 | 0.00 | - | - | 2 | 50.29% |
| FDX240705C00220000 | 2024-06-07 3:32PM EDT | 220.00 | 29.53 | 29.55 | 30.90 | 0.00 | - | 5 | 5 | 46.09% |
| FDX240705C00240000 | 2024-06-14 10:38AM EDT | 240.00 | 10.55 | 14.15 | 14.90 | 0.00 | - | 1 | 31 | 42.16% |
| FDX240705C00245000 | 2024-06-17 1:56PM EDT | 245.00 | 11.33 | 11.35 | 11.70 | +1.88 | +19.89% | 15 | 579 | 41.21% |
| FDX240705C00250000 | 2024-06-17 2:08PM EDT | 250.00 | 9.00 | 8.80 | 9.15 | +2.07 | +29.87% | 22 | 163 | 41.33% |
| FDX240705C00255000 | 2024-06-17 1:54PM EDT | 255.00 | 6.75 | 6.75 | 7.00 | +1.65 | +32.35% | 27 | 124 | 41.36% |
| FDX240705C00260000 | 2024-06-17 2:01PM EDT | 260.00 | 5.05 | 4.95 | 5.20 | +1.40 | +38.36% | 38 | 518 | 41.17% |
| FDX240705C00265000 | 2024-06-17 2:08PM EDT | 265.00 | 3.70 | 3.60 | 3.95 | +1.21 | +48.59% | 4 | 509 | 41.93% |
| FDX240705C00270000 | 2024-06-17 12:31PM EDT | 270.00 | 2.47 | 2.59 | 2.77 | +0.65 | +35.71% | 206 | 239 | 41.43% |
| FDX240705C00275000 | 2024-06-17 1:14PM EDT | 275.00 | 1.76 | 1.82 | 1.97 | +0.56 | +46.67% | 31 | 266 | 41.58% |
| FDX240705C00280000 | 2024-06-17 12:59PM EDT | 280.00 | 1.15 | 1.17 | 1.40 | +0.25 | +27.78% | 288 | 473 | 41.91% |
| FDX240705C00285000 | 2024-06-17 12:06PM EDT | 285.00 | 0.86 | 0.81 | 0.99 | +0.19 | +28.36% | 11 | 22 | 42.31% |
| FDX240705C00290000 | 2024-06-04 12:12PM EDT | 290.00 | 0.48 | 0.54 | 0.78 | 0.00 | - | 1 | 1 | 43.82% |
| FDX240705C00295000 | 2024-06-04 9:30AM EDT | 295.00 | 0.85 | 0.38 | 0.59 | 0.00 | - | 1 | 1 | 44.82% |
| FDX240705C00300000 | 2024-06-17 10:40AM EDT | 300.00 | 0.36 | 0.14 | 0.59 | +0.10 | +38.46% | 10 | 1 | 48.32% |
| FDX240705C00305000 | 2024-06-14 12:33PM EDT | 305.00 | 0.30 | 0.10 | 0.51 | 0.00 | - | - | 3 | 50.27% |
| FDX240705C00310000 | 2024-06-17 11:34AM EDT | 310.00 | 0.11 | 0.01 | 0.46 | -0.24 | -68.57% | 1 | 1 | 52.49% |
| FDX240705C00335000 | 2024-05-29 10:53AM EDT | 335.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | - | 9 | 58.30% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240705P00185000 | 2024-06-03 10:36AM EDT | 185.00 | 0.15 | 0.01 | 0.36 | 0.00 | - | 1 | 1 | 61.82% |
| FDX240705P00190000 | 2024-06-14 12:36PM EDT | 190.00 | 0.20 | 0.02 | 0.39 | 0.00 | - | 4 | 6 | 57.86% |
| FDX240705P00195000 | 2024-06-04 3:48PM EDT | 195.00 | 0.21 | 0.06 | 0.44 | 0.00 | - | 1 | 1 | 54.69% |
| FDX240705P00200000 | 2024-06-05 3:31PM EDT | 200.00 | 0.29 | 0.12 | 0.51 | 0.00 | - | - | 10 | 51.86% |
| FDX240705P00205000 | 2024-05-29 10:18AM EDT | 205.00 | 0.57 | 0.00 | 0.64 | 0.00 | - | - | 1 | 53.76% |
| FDX240705P00210000 | 2024-06-17 1:58PM EDT | 210.00 | 0.59 | 0.48 | 0.61 | -0.03 | -4.62% | 20 | 2 | 47.85% |
| FDX240705P00215000 | 2024-06-17 1:11PM EDT | 215.00 | 0.84 | 0.62 | 0.86 | -0.64 | -43.24% | 6 | 11 | 46.07% |
| FDX240705P00220000 | 2024-06-17 12:11PM EDT | 220.00 | 1.33 | 1.16 | 1.41 | +0.11 | +9.02% | 12 | 110 | 46.29% |
| FDX240705P00225000 | 2024-06-17 1:46PM EDT | 225.00 | 1.86 | 1.74 | 1.96 | -0.37 | -16.59% | 24 | 71 | 44.70% |
| FDX240705P00230000 | 2024-06-17 1:58PM EDT | 230.00 | 2.68 | 2.63 | 2.87 | -0.71 | -20.94% | 21 | 386 | 44.24% |
| FDX240705P00235000 | 2024-06-17 12:06PM EDT | 235.00 | 4.13 | 3.80 | 4.10 | -0.54 | -11.56% | 9 | 129 | 43.90% |
| FDX240705P00240000 | 2024-06-17 10:52AM EDT | 240.00 | 6.05 | 5.40 | 5.70 | -0.30 | -4.72% | 146 | 185 | 43.68% |
| FDX240705P00245000 | 2024-06-17 1:56PM EDT | 245.00 | 7.60 | 7.40 | 7.85 | -1.33 | -14.89% | 50 | 593 | 44.20% |
| FDX240705P00250000 | 2024-06-17 11:47AM EDT | 250.00 | 10.50 | 9.85 | 10.15 | -0.90 | -7.89% | 73 | 379 | 43.58% |
| FDX240705P00255000 | 2024-06-14 10:40AM EDT | 255.00 | 16.95 | 12.75 | 13.10 | 0.00 | - | 8 | 36 | 44.09% |
| FDX240705P00260000 | 2024-06-14 10:31AM EDT | 260.00 | 20.35 | 16.05 | 16.50 | 0.00 | - | 3 | 216 | 45.00% |
| FDX240705P00265000 | 2024-06-14 2:31PM EDT | 265.00 | 22.85 | 19.30 | 20.30 | 0.00 | - | 5 | 5 | 46.34% |
| FDX240705P00270000 | 2024-05-29 10:02AM EDT | 270.00 | 25.92 | 23.35 | 24.20 | 0.00 | - | 2 | 110 | 46.86% |
© 2024 Yahoo. Tutti i diritti riservati.