Italia markets close in 6 hours 38 minutes
FTSE MIB
33.841,89 +360,49 (+1,08%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
83,03 +0,22 (+0,27%) Bitcoin EUR
56.435,55 -1.759,44 (-3,02%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240816C00175000 | 2024-06-26 10:05AM EDT | 175.00 | 115.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240816C00190000 | 2024-06-26 9:43AM EDT | 190.00 | 98.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240816C00200000 | 2024-06-26 12:23PM EDT | 200.00 | 94.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240816C00210000 | 2024-07-01 11:09AM EDT | 210.00 | 91.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240816C00220000 | 2024-06-28 9:59AM EDT | 220.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240816C00230000 | 2024-06-26 1:55PM EDT | 230.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX240816C00240000 | 2024-06-26 10:50AM EDT | 240.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FDX240816C00250000 | 2024-07-02 3:06PM EDT | 250.00 | 50.62 | 0.00 | 0.00 | +1.33 | +2.70% | 1 | 0 | 0.00% |
| FDX240816C00260000 | 2024-07-02 3:06PM EDT | 260.00 | 41.02 | 0.00 | 0.00 | -0.24 | -0.58% | 2 | 0 | 0.00% |
| FDX240816C00270000 | 2024-07-02 2:32PM EDT | 270.00 | 31.42 | 0.00 | 0.00 | -0.57 | -1.78% | 13 | 0 | 0.00% |
| FDX240816C00280000 | 2024-07-02 1:33PM EDT | 280.00 | 21.53 | 0.00 | 0.00 | -0.07 | -0.32% | 2 | 0 | 0.00% |
| FDX240816C00290000 | 2024-07-02 3:29PM EDT | 290.00 | 14.41 | 0.00 | 0.00 | +0.36 | +2.56% | 104 | 0 | 0.00% |
| FDX240816C00300000 | 2024-07-02 3:59PM EDT | 300.00 | 7.95 | 0.00 | 0.00 | -0.40 | -4.79% | 182 | 0 | 0.39% |
| FDX240816C00310000 | 2024-07-02 3:58PM EDT | 310.00 | 3.75 | 0.00 | 0.00 | -0.55 | -12.79% | 294 | 0 | 3.13% |
| FDX240816C00320000 | 2024-07-02 3:41PM EDT | 320.00 | 1.62 | 0.00 | 0.00 | -0.25 | -13.37% | 50 | 0 | 3.13% |
| FDX240816C00330000 | 2024-07-02 2:28PM EDT | 330.00 | 0.68 | 0.00 | 0.00 | -0.23 | -25.27% | 14 | 0 | 6.25% |
| FDX240816C00340000 | 2024-07-02 1:19PM EDT | 340.00 | 0.42 | 0.00 | 0.00 | +0.02 | +5.00% | 1 | 0 | 6.25% |
| FDX240816C00350000 | 2024-07-02 3:41PM EDT | 350.00 | 0.19 | 0.00 | 0.00 | -0.11 | -36.67% | 7 | 0 | 12.50% |
| FDX240816C00360000 | 2024-06-26 2:52PM EDT | 360.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FDX240816C00370000 | 2024-07-01 2:06PM EDT | 370.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240816P00155000 | 2024-06-26 1:51PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FDX240816P00160000 | 2024-06-26 10:33AM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX240816P00170000 | 2024-06-27 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX240816P00195000 | 2024-06-26 9:31AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX240816P00200000 | 2024-06-28 3:12PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240816P00210000 | 2024-06-28 3:12PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FDX240816P00220000 | 2024-07-02 11:50AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | +0.02 | +25.00% | 1 | 0 | 12.50% |
| FDX240816P00230000 | 2024-06-28 11:50AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FDX240816P00240000 | 2024-07-01 12:32PM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 12.50% |
| FDX240816P00250000 | 2024-07-02 3:36PM EDT | 250.00 | 0.21 | 0.00 | 0.00 | -0.03 | -12.50% | 13 | 0 | 12.50% |
| FDX240816P00260000 | 2024-07-02 3:29PM EDT | 260.00 | 0.38 | 0.00 | 0.00 | -0.12 | -24.00% | 85 | 0 | 6.25% |
| FDX240816P00270000 | 2024-07-02 3:59PM EDT | 270.00 | 0.76 | 0.00 | 0.00 | -0.10 | -11.63% | 199 | 0 | 6.25% |
| FDX240816P00280000 | 2024-07-02 3:59PM EDT | 280.00 | 1.75 | 0.00 | 0.00 | -0.23 | -11.62% | 948 | 0 | 3.13% |
| FDX240816P00290000 | 2024-07-02 3:59PM EDT | 290.00 | 3.80 | 0.00 | 0.00 | -0.35 | -8.43% | 257 | 0 | 1.56% |
| FDX240816P00300000 | 2024-07-02 3:43PM EDT | 300.00 | 7.90 | 0.00 | 0.00 | +0.10 | +1.28% | 396 | 0 | 0.00% |
| FDX240816P00310000 | 2024-07-02 3:59PM EDT | 310.00 | 13.80 | 0.00 | 0.00 | -0.45 | -3.16% | 17 | 0 | 0.00% |
| FDX240816P00320000 | 2024-07-02 11:22AM EDT | 320.00 | 22.65 | 0.00 | 0.00 | +0.27 | +1.21% | 2 | 0 | 0.00% |
| FDX240816P00350000 | 2024-07-01 11:16AM EDT | 350.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240816P00360000 | 2024-07-02 3:59PM EDT | 360.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX240816P00370000 | 2024-06-26 9:51AM EDT | 370.00 | 82.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.