Italia markets close in 3 hours 51 minutes
FTSE MIB
34.747,25 +254,84 (+0,74%) 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
77,11 +0,12 (+0,16%) Bitcoin EUR
63.729,99 +1.366,42 (+2,19%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018C00180000 | 2024-03-18 9:46AM EDT | 180.00 | 77.50 | 85.30 | 88.75 | 0.00 | - | 40 | 41 | 75.63% |
| FDX241018C00200000 | 2024-04-03 9:48AM EDT | 200.00 | 83.00 | 66.90 | 69.35 | 0.00 | - | 50 | 150 | 62.94% |
| FDX241018C00210000 | 2024-05-14 11:44AM EDT | 210.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| FDX241018C00220000 | 2024-05-20 9:30AM EDT | 220.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 0.00% |
| FDX241018C00230000 | 2024-05-30 10:55AM EDT | 230.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| FDX241018C00240000 | 2024-05-30 3:08PM EDT | 240.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| FDX241018C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| FDX241018C00260000 | 2024-05-31 3:21PM EDT | 260.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 70 | 94 | 0.78% |
| FDX241018C00270000 | 2024-05-31 3:00PM EDT | 270.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 12 | 169 | 3.13% |
| FDX241018C00280000 | 2024-05-31 3:41PM EDT | 280.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 3.13% |
| FDX241018C00290000 | 2024-05-31 3:56PM EDT | 290.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 6.25% |
| FDX241018C00300000 | 2024-05-31 1:27PM EDT | 300.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 165 | 6.25% |
| FDX241018C00310000 | 2024-05-31 3:01PM EDT | 310.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 6.25% |
| FDX241018C00320000 | 2024-05-31 3:04PM EDT | 320.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 6.25% |
| FDX241018C00330000 | 2024-05-23 11:27AM EDT | 330.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 6.25% |
| FDX241018C00340000 | 2024-05-31 11:33AM EDT | 340.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| FDX241018C00350000 | 2024-05-31 11:37AM EDT | 350.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 12.50% |
| FDX241018C00360000 | 2024-05-31 11:34AM EDT | 360.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| FDX241018C00370000 | 2024-05-31 2:36PM EDT | 370.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| FDX241018C00380000 | 2024-05-31 11:33AM EDT | 380.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| FDX241018C00390000 | 2024-05-31 11:37AM EDT | 390.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| FDX241018C00400000 | 2024-05-31 11:35AM EDT | 400.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| FDX241018C00410000 | 2024-05-31 10:34AM EDT | 410.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| FDX241018C00420000 | 2024-05-31 10:36AM EDT | 420.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018P00125000 | 2024-02-27 1:34PM EDT | 125.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | - | 0 | 51.37% |
| FDX241018P00130000 | 2024-05-17 11:13AM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FDX241018P00135000 | 2024-05-31 2:35PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FDX241018P00140000 | 2024-05-31 10:33AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| FDX241018P00145000 | 2024-05-23 2:51PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| FDX241018P00150000 | 2024-05-23 2:20PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| FDX241018P00155000 | 2024-05-23 2:47PM EDT | 155.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FDX241018P00160000 | 2024-05-23 2:45PM EDT | 160.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| FDX241018P00165000 | 2024-05-23 2:47PM EDT | 165.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| FDX241018P00170000 | 2024-05-23 2:50PM EDT | 170.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| FDX241018P00180000 | 2024-05-15 9:39AM EDT | 180.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| FDX241018P00185000 | 2024-05-24 1:52PM EDT | 185.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| FDX241018P00190000 | 2024-05-23 10:20AM EDT | 190.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 53 | 157 | 12.50% |
| FDX241018P00195000 | 2024-05-29 2:25PM EDT | 195.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 6.25% |
| FDX241018P00200000 | 2024-05-29 2:25PM EDT | 200.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| FDX241018P00210000 | 2024-05-28 11:26AM EDT | 210.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 6.25% |
| FDX241018P00220000 | 2024-05-30 11:20AM EDT | 220.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 240 | 6.25% |
| FDX241018P00230000 | 2024-05-30 11:20AM EDT | 230.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 14 | 305 | 3.13% |
| FDX241018P00240000 | 2024-05-31 1:58PM EDT | 240.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 373 | 1.56% |
| FDX241018P00250000 | 2024-05-31 2:52PM EDT | 250.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 6 | 174 | 0.78% |
| FDX241018P00260000 | 2024-05-31 11:28AM EDT | 260.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 0.00% |
| FDX241018P00270000 | 2024-05-23 1:06PM EDT | 270.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 54 | 141 | 0.00% |
| FDX241018P00280000 | 2024-04-10 12:43PM EDT | 280.00 | 22.85 | 23.20 | 25.10 | 0.00 | - | 1 | 178 | 0.00% |
| FDX241018P00290000 | 2024-05-30 11:52AM EDT | 290.00 | 43.73 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| FDX241018P00300000 | 2024-04-23 2:07PM EDT | 300.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FDX241018P00310000 | 2024-04-30 3:35PM EDT | 310.00 | 48.93 | 59.85 | 63.40 | 0.00 | - | 1 | 129 | 38.49% |
| FDX241018P00320000 | 2024-05-06 10:58AM EDT | 320.00 | 58.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX241018P00330000 | 2024-05-06 10:58AM EDT | 330.00 | 68.14 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.