Italia markets close in 4 hours 24 minutes
FTSE MIB
34.769,73 +277,32 (+0,80%) 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
76,95 -0,04 (-0,05%) Bitcoin EUR
63.553,14 +1.323,59 (+2,13%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719C00125000 | 2024-04-09 10:10AM EDT | 125.00 | 151.02 | 135.90 | 139.20 | 0.00 | - | 1 | 1 | 186.79% |
| FDX240719C00130000 | 2024-02-12 11:17AM EDT | 130.00 | 113.95 | 127.15 | 129.75 | 0.00 | - | 2 | 3 | 146.50% |
| FDX240719C00170000 | 2024-02-22 12:32PM EDT | 170.00 | 74.50 | 114.90 | 118.00 | 0.00 | - | 1 | 1 | 227.08% |
| FDX240719C00195000 | 2024-04-04 2:01PM EDT | 195.00 | 85.70 | 66.10 | 67.55 | 0.00 | - | 2 | 1 | 88.03% |
| FDX240719C00200000 | 2024-05-23 11:58AM EDT | 200.00 | 48.26 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FDX240719C00210000 | 2024-03-12 9:45AM EDT | 210.00 | 51.10 | 62.20 | 65.50 | 0.00 | - | 1 | 8 | 115.22% |
| FDX240719C00220000 | 2024-05-31 9:40AM EDT | 220.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| FDX240719C00230000 | 2024-05-31 9:50AM EDT | 230.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| FDX240719C00240000 | 2024-05-31 11:51AM EDT | 240.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 0.00% |
| FDX240719C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 134 | 447 | 0.00% |
| FDX240719C00260000 | 2024-05-31 3:57PM EDT | 260.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 99 | 642 | 1.56% |
| FDX240719C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 190 | 1,974 | 3.13% |
| FDX240719C00280000 | 2024-05-31 3:59PM EDT | 280.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 192 | 3,726 | 6.25% |
| FDX240719C00290000 | 2024-05-31 3:56PM EDT | 290.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 13 | 1,551 | 6.25% |
| FDX240719C00300000 | 2024-05-31 3:32PM EDT | 300.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 324 | 3,702 | 12.50% |
| FDX240719C00310000 | 2024-05-31 3:46PM EDT | 310.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 567 | 12.50% |
| FDX240719C00320000 | 2024-05-31 2:37PM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 12.50% |
| FDX240719C00330000 | 2024-05-31 2:38PM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 12.50% |
| FDX240719C00340000 | 2024-05-31 2:38PM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| FDX240719C00350000 | 2024-05-22 3:30PM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| FDX240719C00360000 | 2024-05-31 2:39PM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 25.00% |
| FDX240719C00370000 | 2024-05-23 10:42AM EDT | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| FDX240719C00380000 | 2024-05-16 10:33AM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| FDX240719C00390000 | 2024-05-21 2:49PM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| FDX240719C00400000 | 2024-04-10 3:42PM EDT | 400.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 2 | 7 | 50.59% |
| FDX240719C00410000 | 2024-04-09 10:46AM EDT | 410.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 2 | 5 | 55.47% |
| FDX240719C00420000 | 2024-04-03 11:46AM EDT | 420.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 2 | 58.40% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719P00120000 | 2024-05-09 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| FDX240719P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 78.91% |
| FDX240719P00130000 | 2024-02-16 11:19AM EDT | 130.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 61.72% |
| FDX240719P00135000 | 2024-02-16 11:17AM EDT | 135.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 2 | 8 | 62.50% |
| FDX240719P00140000 | 2024-05-29 2:10PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| FDX240719P00145000 | 2024-05-22 3:30PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| FDX240719P00150000 | 2024-05-29 11:13AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| FDX240719P00155000 | 2024-05-16 10:32AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| FDX240719P00160000 | 2024-05-23 10:44AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| FDX240719P00165000 | 2024-05-03 11:54AM EDT | 165.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 2 | 12 | 50.39% |
| FDX240719P00170000 | 2024-05-23 2:50PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 124 | 25.00% |
| FDX240719P00175000 | 2024-05-24 2:07PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 25.00% |
| FDX240719P00180000 | 2024-05-23 2:34PM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 25.00% |
| FDX240719P00185000 | 2024-05-28 12:03PM EDT | 185.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| FDX240719P00190000 | 2024-05-31 2:08PM EDT | 190.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| FDX240719P00195000 | 2024-05-23 9:48AM EDT | 195.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 12.50% |
| FDX240719P00200000 | 2024-05-24 3:10PM EDT | 200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 956 | 12.50% |
| FDX240719P00210000 | 2024-05-31 12:59PM EDT | 210.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 566 | 12.50% |
| FDX240719P00220000 | 2024-05-31 11:46AM EDT | 220.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 853 | 6.25% |
| FDX240719P00230000 | 2024-05-31 3:41PM EDT | 230.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 37 | 834 | 6.25% |
| FDX240719P00240000 | 2024-05-31 3:32PM EDT | 240.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 75 | 1,481 | 3.13% |
| FDX240719P00250000 | 2024-05-31 3:53PM EDT | 250.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 75 | 843 | 0.78% |
| FDX240719P00260000 | 2024-05-31 3:58PM EDT | 260.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 813 | 0.00% |
| FDX240719P00270000 | 2024-05-31 2:56PM EDT | 270.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 14 | 883 | 0.00% |
| FDX240719P00280000 | 2024-05-30 11:01AM EDT | 280.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | 1 | 909 | 0.00% |
| FDX240719P00290000 | 2024-05-14 12:21PM EDT | 290.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| FDX240719P00300000 | 2024-05-23 12:13PM EDT | 300.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| FDX240719P00310000 | 2024-03-27 9:57AM EDT | 310.00 | 27.10 | 43.45 | 45.50 | 0.00 | - | 1 | 16 | 0.00% |
| FDX240719P00320000 | 2023-12-19 2:40PM EDT | 320.00 | 41.65 | 73.95 | 77.70 | 0.00 | - | 2 | 0 | 80.34% |
| FDX240719P00330000 | 2023-12-20 3:16PM EDT | 330.00 | 79.40 | 81.95 | 85.80 | 0.00 | - | 8 | 0 | 79.00% |
© 2024 Yahoo. Tutti i diritti riservati.