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
56.619,63 -743,07 (-1,30%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240712C00215000 | 2024-06-27 9:53AM EDT | 215.00 | 75.00 | 83.00 | 87.75 | 0.00 | - | 11 | 10 | 90.72% |
| FDX240712C00240000 | 2024-06-26 10:19AM EDT | 240.00 | 51.27 | 58.00 | 62.75 | 0.00 | - | 3 | 15 | 64.55% |
| FDX240712C00245000 | 2024-06-28 3:10PM EDT | 245.00 | 55.15 | 53.10 | 57.80 | +7.20 | +15.02% | 11 | 331 | 61.08% |
| FDX240712C00250000 | 2024-06-28 1:26PM EDT | 250.00 | 49.95 | 48.00 | 52.70 | +7.00 | +16.30% | 5 | 363 | 54.10% |
| FDX240712C00255000 | 2024-06-28 3:55PM EDT | 255.00 | 45.40 | 43.00 | 47.75 | +4.30 | +10.46% | 4 | 129 | 76.20% |
| FDX240712C00260000 | 2024-06-28 2:53PM EDT | 260.00 | 40.13 | 38.05 | 42.65 | +5.93 | +17.34% | 15 | 75 | 68.88% |
| FDX240712C00265000 | 2024-06-28 2:53PM EDT | 265.00 | 35.13 | 33.30 | 37.90 | +4.91 | +16.25% | 34 | 84 | 64.27% |
| FDX240712C00270000 | 2024-06-28 3:00PM EDT | 270.00 | 29.76 | 28.15 | 32.90 | +5.87 | +24.57% | 13 | 138 | 57.65% |
| FDX240712C00275000 | 2024-06-28 11:59AM EDT | 275.00 | 25.00 | 23.45 | 28.00 | +8.50 | +51.52% | 36 | 332 | 51.62% |
| FDX240712C00280000 | 2024-06-28 3:55PM EDT | 280.00 | 20.21 | 20.05 | 21.20 | +4.93 | +32.26% | 31 | 53 | 32.75% |
| FDX240712C00285000 | 2024-06-28 3:30PM EDT | 285.00 | 15.80 | 15.10 | 16.60 | +3.17 | +25.10% | 62 | 62 | 29.47% |
| FDX240712C00290000 | 2024-06-28 3:55PM EDT | 290.00 | 12.25 | 11.35 | 12.80 | +3.47 | +39.52% | 100 | 365 | 29.40% |
| FDX240712C00295000 | 2024-06-28 3:38PM EDT | 295.00 | 7.74 | 6.20 | 8.10 | +2.49 | +47.43% | 88 | 244 | 22.95% |
| FDX240712C00300000 | 2024-06-28 3:59PM EDT | 300.00 | 4.88 | 4.70 | 5.45 | +1.89 | +63.21% | 217 | 321 | 23.60% |
| FDX240712C00315000 | 2024-06-28 2:22PM EDT | 315.00 | 0.72 | 0.68 | 0.77 | +0.49 | +213.04% | 35 | 11 | 21.51% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240712P00190000 | 2024-06-11 10:02AM EDT | 190.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 1 | 111.72% |
| FDX240712P00195000 | 2024-06-20 3:10PM EDT | 195.00 | 0.63 | 0.00 | 0.32 | 0.00 | - | - | 1 | 95.12% |
| FDX240712P00210000 | 2024-06-26 12:47PM EDT | 210.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 10 | 17 | 90.04% |
| FDX240712P00215000 | 2024-06-28 11:12AM EDT | 215.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 23 | 69.34% |
| FDX240712P00220000 | 2024-06-26 3:55PM EDT | 220.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 61 | 81 | 64.45% |
| FDX240712P00225000 | 2024-06-28 10:25AM EDT | 225.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 7 | 44 | 53.52% |
| FDX240712P00230000 | 2024-06-27 11:53AM EDT | 230.00 | 0.01 | 0.02 | 0.25 | 0.00 | - | 4 | 89 | 60.45% |
| FDX240712P00235000 | 2024-06-27 10:24AM EDT | 235.00 | 0.06 | 0.03 | 0.25 | 0.00 | - | 6 | 48 | 56.35% |
| FDX240712P00240000 | 2024-06-27 10:57AM EDT | 240.00 | 0.01 | 0.00 | 0.26 | -0.08 | -88.89% | 3 | 84 | 51.56% |
| FDX240712P00245000 | 2024-06-27 3:47PM EDT | 245.00 | 0.10 | 0.05 | 0.31 | 0.00 | - | 18 | 79 | 54.05% |
| FDX240712P00250000 | 2024-06-27 10:34AM EDT | 250.00 | 0.10 | 0.04 | 0.29 | 0.00 | - | 57 | 255 | 48.88% |
| FDX240712P00255000 | 2024-06-27 2:02PM EDT | 255.00 | 0.08 | 0.04 | 0.15 | +0.02 | +33.33% | 1 | 121 | 39.84% |
| FDX240712P00260000 | 2024-06-27 11:41AM EDT | 260.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 104 | 146 | 40.09% |
| FDX240712P00265000 | 2024-06-28 3:27PM EDT | 265.00 | 0.12 | 0.10 | 0.34 | -0.03 | -20.00% | 16 | 24 | 36.43% |
| FDX240712P00290000 | 2024-06-28 3:57PM EDT | 290.00 | 1.21 | 1.15 | 1.45 | -1.09 | -47.39% | 232 | 345 | 21.13% |
| FDX240712P00300000 | 2024-06-28 3:58PM EDT | 300.00 | 4.50 | 4.30 | 4.60 | -2.90 | -39.19% | 1,000 | 77 | 19.29% |
| FDX240712P00350000 | 2024-06-04 1:29PM EDT | 350.00 | 105.70 | 47.70 | 52.50 | 0.00 | - | 2 | 0 | 65.83% |
© 2024 Yahoo. Tutti i diritti riservati.