Italia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
299,84+4,37 (+1,48%)
Alla chiusura: 04:00PM EDT
299,88 +0,04 (+0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FDX240705C002000002024-06-26 11:24AM EDT200.0094.0097.55102.400.00-22124.61%
FDX240705C002200002024-06-26 9:58AM EDT220.0068.4577.5582.350.00-2695.51%
FDX240705C002250002024-06-27 11:22AM EDT225.0065.3472.6077.500.00-2697.46%
FDX240705C002300002024-06-26 10:00AM EDT230.0059.6067.7072.500.00-112493.85%
FDX240705C002325002024-06-25 10:20AM EDT232.5024.7066.2069.900.00-66107.72%
FDX240705C002350002024-06-27 1:11PM EDT235.0057.2263.6067.400.00-418102.49%
FDX240705C002375002024-06-26 10:11AM EDT237.5052.2961.3564.650.00-1498.78%
FDX240705C002400002024-06-28 10:56AM EDT240.0061.5557.8562.20+11.00+21.76%23376.56%
FDX240705C002425002024-06-27 9:56AM EDT242.5046.8556.1059.350.00-1782.72%
FDX240705C002450002024-06-28 3:45PM EDT245.0055.2853.8057.10+10.59+23.70%330486.43%
FDX240705C002475002024-06-27 1:04PM EDT247.5044.9050.4553.850.00-114101.42%
FDX240705C002500002024-06-27 12:41PM EDT250.0041.7948.6052.200.00-413877.88%
FDX240705C002525002024-06-28 1:54PM EDT252.5046.8646.3549.10+6.36+15.70%207569.24%
FDX240705C002550002024-06-28 3:30PM EDT255.0044.8543.1047.10+6.32+16.40%2133361.52%
FDX240705C002575002024-06-28 1:38PM EDT257.5042.0041.3544.65+7.00+20.00%729569.75%
FDX240705C002600002024-06-28 3:30PM EDT260.0039.5538.9042.45+4.55+13.00%1543369.78%
FDX240705C002625002024-06-28 3:30PM EDT262.5037.2835.5538.80+7.79+26.42%217476.12%
FDX240705C002650002024-06-28 2:56PM EDT265.0034.6533.9537.50+4.62+15.38%754463.23%
FDX240705C002675002024-06-28 3:30PM EDT267.5032.5830.6034.70+6.87+26.72%336878.85%
FDX240705C002700002024-06-28 3:44PM EDT270.0029.8928.8032.45+5.84+24.28%17944854.13%
FDX240705C002725002024-06-28 3:30PM EDT272.5027.3426.3029.20+3.84+16.34%309164.55%
FDX240705C002750002024-06-28 3:56PM EDT275.0024.7723.5527.30+3.95+18.97%8930466.41%
FDX240705C002800002024-06-28 3:44PM EDT280.0019.9719.3521.60+4.17+26.39%581,62150.54%
FDX240705C002850002024-06-28 3:44PM EDT285.0014.9713.2015.50+3.47+30.17%6567430.10%
FDX240705C002900002024-06-28 3:53PM EDT290.0010.239.7011.10+2.98+41.10%18268528.22%
FDX240705C002950002024-06-28 3:52PM EDT295.006.256.006.60+2.45+64.47%53182122.43%
FDX240705C003000002024-06-28 3:59PM EDT300.003.102.973.20+1.44+86.75%2,7251,61919.79%
FDX240705C003050002024-06-28 3:59PM EDT305.001.261.121.35+0.67+113.56%72939719.81%
FDX240705C003100002024-06-28 3:53PM EDT310.000.380.390.54+0.15+65.22%88546820.83%
FDX240705C003200002024-06-28 3:42PM EDT320.000.130.060.12+0.08+160.00%37913624.81%
FDX240705C003350002024-06-28 2:41PM EDT335.000.030.030.06+0.02+200.00%316035.16%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FDX240705P001850002024-06-03 10:36AM EDT185.000.150.000.010.00-11106.25%
FDX240705P001900002024-06-26 9:31AM EDT190.000.030.000.000.00-13550.00%
FDX240705P001950002024-06-27 3:40PM EDT195.000.010.000.010.00-519796.88%
FDX240705P002000002024-06-26 10:20AM EDT200.000.010.000.010.00-2210390.63%
FDX240705P002050002024-06-26 9:40AM EDT205.000.020.000.010.00-31084.38%
FDX240705P002100002024-06-27 2:29PM EDT210.000.010.000.010.00-3110381.25%
FDX240705P002150002024-06-26 12:47PM EDT215.000.010.000.010.00-3218675.00%
FDX240705P002200002024-06-27 10:30AM EDT220.000.010.000.010.00-7450770.31%
FDX240705P002225002024-06-26 3:14PM EDT222.500.020.000.010.00-558568.75%
FDX240705P002250002024-06-28 3:43PM EDT225.000.010.000.02-0.01-50.00%1859369.53%
FDX240705P002275002024-06-26 11:46AM EDT227.500.010.000.430.00-6314894.53%
FDX240705P002300002024-06-28 2:30PM EDT230.000.020.000.01+0.01+100.00%851260.94%
FDX240705P002325002024-06-27 12:23PM EDT232.500.010.000.010.00-26259.38%
FDX240705P002350002024-06-28 2:09PM EDT235.000.010.000.01-0.01-50.00%2527256.25%
FDX240705P002375002024-06-28 12:05PM EDT237.500.070.000.07+0.06+600.00%16464.84%
FDX240705P002400002024-06-28 1:18PM EDT240.000.010.000.020.00-525054.69%
FDX240705P002425002024-06-26 3:55PM EDT242.500.020.000.030.00-27454.69%
FDX240705P002450002024-06-28 3:55PM EDT245.000.010.000.030.00-5439452.34%
FDX240705P002475002024-06-28 10:26AM EDT247.500.020.000.36+0.01+100.00%17867.09%
FDX240705P002500002024-06-28 3:03PM EDT250.000.020.000.030.00-1447950.78%
FDX240705P002525002024-06-28 3:12PM EDT252.500.020.010.090.00-622751.17%
FDX240705P002550002024-06-28 2:18PM EDT255.000.020.010.03+0.01+100.00%3441445.70%
FDX240705P002600002024-06-28 3:36PM EDT260.000.040.030.040.00-436342.19%
FDX240705P002625002024-06-27 10:15AM EDT262.500.090.020.100.00-12444.82%
FDX240705P002650002024-06-27 10:07AM EDT265.000.090.020.050.00-15138938.28%
FDX240705P002675002024-06-28 10:25AM EDT267.500.060.050.06+0.02+50.00%1017536.52%
FDX240705P002700002024-06-28 3:32PM EDT270.000.060.030.07-0.02-25.00%9738734.67%