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
56.719,41 -652,54 (-1,14%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240726C00240000 | 2024-06-28 3:30PM EDT | 240.00 | 60.09 | 58.90 | 63.30 | +4.59 | +8.27% | 1 | 9 | 54.54% |
| FDX240726C00245000 | 2024-06-28 10:48AM EDT | 245.00 | 57.92 | 53.50 | 58.30 | +9.62 | +19.92% | 1 | 34 | 66.63% |
| FDX240726C00250000 | 2024-06-28 3:24PM EDT | 250.00 | 51.00 | 48.60 | 53.35 | +9.00 | +21.43% | 21 | 25 | 62.10% |
| FDX240726C00255000 | 2024-06-28 11:50AM EDT | 255.00 | 46.61 | 43.60 | 48.25 | +9.61 | +25.97% | 2 | 26 | 56.75% |
| FDX240726C00260000 | 2024-06-28 10:58AM EDT | 260.00 | 41.35 | 38.65 | 43.40 | +6.85 | +19.86% | 7 | 51 | 52.78% |
| FDX240726C00265000 | 2024-06-27 9:56AM EDT | 265.00 | 25.50 | 33.80 | 38.45 | 0.00 | - | 1 | 29 | 48.23% |
| FDX240726C00270000 | 2024-06-28 3:31PM EDT | 270.00 | 31.38 | 29.00 | 33.50 | +8.08 | +34.68% | 14 | 38 | 43.62% |
| FDX240726C00275000 | 2024-06-28 3:52PM EDT | 275.00 | 26.13 | 24.85 | 29.00 | +4.23 | +19.32% | 5 | 21 | 40.87% |
| FDX240726C00280000 | 2024-06-28 1:27PM EDT | 280.00 | 21.90 | 21.10 | 23.00 | +6.49 | +42.12% | 6 | 1,100 | 31.67% |
| FDX240726C00285000 | 2024-06-28 12:40PM EDT | 285.00 | 17.51 | 15.95 | 18.10 | +6.46 | +58.46% | 13 | 11 | 27.09% |
| FDX240726C00290000 | 2024-06-28 2:15PM EDT | 290.00 | 13.52 | 13.05 | 15.15 | +4.37 | +47.76% | 3 | 54 | 28.93% |
| FDX240726C00295000 | 2024-06-28 3:39PM EDT | 295.00 | 10.00 | 9.25 | 10.75 | +2.55 | +34.23% | 123 | 61 | 24.65% |
| FDX240726C00300000 | 2024-06-28 3:38PM EDT | 300.00 | 7.15 | 6.80 | 7.55 | +2.14 | +42.71% | 84 | 171 | 23.02% |
| FDX240726C00305000 | 2024-06-28 3:40PM EDT | 305.00 | 4.60 | 4.60 | 5.05 | +2.11 | +84.74% | 22 | 27 | 21.98% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240726P00185000 | 2024-06-21 9:37AM EDT | 185.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 83.94% |
| FDX240726P00200000 | 2024-06-21 11:19AM EDT | 200.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 51.95% |
| FDX240726P00205000 | 2024-06-25 11:45AM EDT | 205.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 67.97% |
| FDX240726P00210000 | 2024-06-11 2:20PM EDT | 210.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 2 | 64.21% |
| FDX240726P00215000 | 2024-06-25 1:46PM EDT | 215.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 60.50% |
| FDX240726P00220000 | 2024-06-28 1:27PM EDT | 220.00 | 0.28 | 0.00 | 0.28 | -0.15 | -34.88% | 1 | 26 | 54.30% |
| FDX240726P00225000 | 2024-06-27 9:58AM EDT | 225.00 | 0.47 | 0.00 | 0.92 | 0.00 | - | 3 | 12 | 55.13% |
| FDX240726P00230000 | 2024-06-28 1:27PM EDT | 230.00 | 0.23 | 0.00 | 0.23 | +0.17 | +283.33% | 6 | 138 | 46.09% |
| FDX240726P00235000 | 2024-06-28 11:46AM EDT | 235.00 | 0.05 | 0.03 | 0.19 | -0.07 | -58.33% | 10 | 86 | 41.60% |
| FDX240726P00240000 | 2024-06-28 11:46AM EDT | 240.00 | 0.19 | 0.04 | 0.18 | +0.06 | +46.15% | 15 | 51 | 38.18% |
| FDX240726P00245000 | 2024-06-27 11:39AM EDT | 245.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 45 | 58 | 45.04% |
| FDX240726P00250000 | 2024-06-28 11:10AM EDT | 250.00 | 0.15 | 0.10 | 0.25 | -0.11 | -42.31% | 2 | 133 | 33.74% |
| FDX240726P00255000 | 2024-06-28 3:37PM EDT | 255.00 | 0.18 | 0.08 | 0.31 | -0.12 | -40.00% | 53 | 148 | 31.71% |
| FDX240726P00260000 | 2024-06-28 3:21PM EDT | 260.00 | 0.25 | 0.19 | 0.33 | -0.19 | -43.18% | 282 | 1,143 | 28.83% |
| FDX240726P00265000 | 2024-06-28 1:16PM EDT | 265.00 | 0.37 | 0.15 | 0.59 | -0.13 | -26.00% | 14 | 18 | 28.81% |
© 2024 Yahoo. Tutti i diritti riservati.