Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.680,29 -683,02 (-1,19%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240705C00200000 | 2024-06-26 11:24AM EDT | 200.00 | 94.00 | 97.55 | 102.40 | 0.00 | - | 2 | 2 | 124.61% |
| FDX240705C00220000 | 2024-06-26 9:58AM EDT | 220.00 | 68.45 | 77.55 | 82.35 | 0.00 | - | 2 | 6 | 95.51% |
| FDX240705C00225000 | 2024-06-27 11:22AM EDT | 225.00 | 65.34 | 72.60 | 77.50 | 0.00 | - | 2 | 6 | 97.46% |
| FDX240705C00230000 | 2024-06-26 10:00AM EDT | 230.00 | 59.60 | 67.70 | 72.50 | 0.00 | - | 11 | 24 | 93.85% |
| FDX240705C00232500 | 2024-06-25 10:20AM EDT | 232.50 | 24.70 | 66.20 | 69.90 | 0.00 | - | 6 | 6 | 107.72% |
| FDX240705C00235000 | 2024-06-27 1:11PM EDT | 235.00 | 57.22 | 63.60 | 67.40 | 0.00 | - | 4 | 18 | 102.49% |
| FDX240705C00237500 | 2024-06-26 10:11AM EDT | 237.50 | 52.29 | 61.35 | 64.65 | 0.00 | - | 1 | 4 | 98.78% |
| FDX240705C00240000 | 2024-06-28 10:56AM EDT | 240.00 | 61.55 | 57.85 | 62.20 | +11.00 | +21.76% | 2 | 33 | 76.56% |
| FDX240705C00242500 | 2024-06-27 9:56AM EDT | 242.50 | 46.85 | 56.10 | 59.35 | 0.00 | - | 1 | 7 | 82.72% |
| FDX240705C00245000 | 2024-06-28 3:45PM EDT | 245.00 | 55.28 | 53.80 | 57.10 | +10.59 | +23.70% | 3 | 304 | 86.43% |
| FDX240705C00247500 | 2024-06-27 1:04PM EDT | 247.50 | 44.90 | 50.45 | 53.85 | 0.00 | - | 1 | 14 | 101.42% |
| FDX240705C00250000 | 2024-06-27 12:41PM EDT | 250.00 | 41.79 | 48.60 | 52.20 | 0.00 | - | 4 | 138 | 77.88% |
| FDX240705C00252500 | 2024-06-28 1:54PM EDT | 252.50 | 46.86 | 46.35 | 49.10 | +6.36 | +15.70% | 20 | 75 | 69.24% |
| FDX240705C00255000 | 2024-06-28 3:30PM EDT | 255.00 | 44.85 | 43.10 | 47.10 | +6.32 | +16.40% | 21 | 333 | 61.52% |
| FDX240705C00257500 | 2024-06-28 1:38PM EDT | 257.50 | 42.00 | 41.35 | 44.65 | +7.00 | +20.00% | 7 | 295 | 69.75% |
| FDX240705C00260000 | 2024-06-28 3:30PM EDT | 260.00 | 39.55 | 38.90 | 42.45 | +4.55 | +13.00% | 15 | 433 | 69.78% |
| FDX240705C00262500 | 2024-06-28 3:30PM EDT | 262.50 | 37.28 | 35.55 | 38.80 | +7.79 | +26.42% | 21 | 74 | 76.12% |
| FDX240705C00265000 | 2024-06-28 2:56PM EDT | 265.00 | 34.65 | 33.95 | 37.50 | +4.62 | +15.38% | 7 | 544 | 63.23% |
| FDX240705C00267500 | 2024-06-28 3:30PM EDT | 267.50 | 32.58 | 30.60 | 34.70 | +6.87 | +26.72% | 33 | 68 | 78.85% |
| FDX240705C00270000 | 2024-06-28 3:44PM EDT | 270.00 | 29.89 | 28.80 | 32.45 | +5.84 | +24.28% | 179 | 448 | 54.13% |
| FDX240705C00272500 | 2024-06-28 3:30PM EDT | 272.50 | 27.34 | 26.30 | 29.20 | +3.84 | +16.34% | 30 | 91 | 64.55% |
| FDX240705C00275000 | 2024-06-28 3:56PM EDT | 275.00 | 24.77 | 23.55 | 27.30 | +3.95 | +18.97% | 89 | 304 | 66.41% |
| FDX240705C00280000 | 2024-06-28 3:44PM EDT | 280.00 | 19.97 | 19.35 | 21.60 | +4.17 | +26.39% | 58 | 1,621 | 50.54% |
| FDX240705C00285000 | 2024-06-28 3:44PM EDT | 285.00 | 14.97 | 13.20 | 15.50 | +3.47 | +30.17% | 65 | 674 | 30.10% |
| FDX240705C00290000 | 2024-06-28 3:53PM EDT | 290.00 | 10.23 | 9.70 | 11.10 | +2.98 | +41.10% | 182 | 685 | 28.22% |
| FDX240705C00295000 | 2024-06-28 3:52PM EDT | 295.00 | 6.25 | 6.00 | 6.60 | +2.45 | +64.47% | 531 | 821 | 22.43% |
| FDX240705C00300000 | 2024-06-28 3:59PM EDT | 300.00 | 3.10 | 2.97 | 3.20 | +1.44 | +86.75% | 2,725 | 1,619 | 19.79% |
| FDX240705C00305000 | 2024-06-28 3:59PM EDT | 305.00 | 1.26 | 1.12 | 1.35 | +0.67 | +113.56% | 729 | 397 | 19.81% |
| FDX240705C00310000 | 2024-06-28 3:53PM EDT | 310.00 | 0.38 | 0.39 | 0.54 | +0.15 | +65.22% | 885 | 468 | 20.83% |
| FDX240705C00320000 | 2024-06-28 3:42PM EDT | 320.00 | 0.13 | 0.06 | 0.12 | +0.08 | +160.00% | 379 | 136 | 24.81% |
| FDX240705C00335000 | 2024-06-28 2:41PM EDT | 335.00 | 0.03 | 0.03 | 0.06 | +0.02 | +200.00% | 3 | 160 | 35.16% |
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 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 106.25% |
| FDX240705P00190000 | 2024-06-26 9:31AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| FDX240705P00195000 | 2024-06-27 3:40PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 197 | 96.88% |
| FDX240705P00200000 | 2024-06-26 10:20AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 103 | 90.63% |
| FDX240705P00205000 | 2024-06-26 9:40AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 84.38% |
| FDX240705P00210000 | 2024-06-27 2:29PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 103 | 81.25% |
| FDX240705P00215000 | 2024-06-26 12:47PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 186 | 75.00% |
| FDX240705P00220000 | 2024-06-27 10:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 507 | 70.31% |
| FDX240705P00222500 | 2024-06-26 3:14PM EDT | 222.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 85 | 68.75% |
| FDX240705P00225000 | 2024-06-28 3:43PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 593 | 69.53% |
| FDX240705P00227500 | 2024-06-26 11:46AM EDT | 227.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | 63 | 148 | 94.53% |
| FDX240705P00230000 | 2024-06-28 2:30PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 512 | 60.94% |
| FDX240705P00232500 | 2024-06-27 12:23PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 59.38% |
| FDX240705P00235000 | 2024-06-28 2:09PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 272 | 56.25% |
| FDX240705P00237500 | 2024-06-28 12:05PM EDT | 237.50 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 1 | 64 | 64.84% |
| FDX240705P00240000 | 2024-06-28 1:18PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 250 | 54.69% |
| FDX240705P00242500 | 2024-06-26 3:55PM EDT | 242.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 54.69% |
| FDX240705P00245000 | 2024-06-28 3:55PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 54 | 394 | 52.34% |
| FDX240705P00247500 | 2024-06-28 10:26AM EDT | 247.50 | 0.02 | 0.00 | 0.36 | +0.01 | +100.00% | 1 | 78 | 67.09% |
| FDX240705P00250000 | 2024-06-28 3:03PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 479 | 50.78% |
| FDX240705P00252500 | 2024-06-28 3:12PM EDT | 252.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 6 | 227 | 51.17% |
| FDX240705P00255000 | 2024-06-28 2:18PM EDT | 255.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 34 | 414 | 45.70% |
| FDX240705P00260000 | 2024-06-28 3:36PM EDT | 260.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 363 | 42.19% |
| FDX240705P00262500 | 2024-06-27 10:15AM EDT | 262.50 | 0.09 | 0.02 | 0.10 | 0.00 | - | 1 | 24 | 44.82% |
| FDX240705P00265000 | 2024-06-27 10:07AM EDT | 265.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 151 | 389 | 38.28% |
| FDX240705P00267500 | 2024-06-28 10:25AM EDT | 267.50 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 10 | 175 | 36.52% |
| FDX240705P00270000 | 2024-06-28 3:32PM EDT | 270.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 97 | 387 | 34.67% |
© 2024 Yahoo. Tutti i diritti riservati.