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
56.615,49 -768,43 (-1,34%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117C00075000 | 2023-12-28 1:47PM EDT | 75.00 | 179.00 | 175.60 | 178.35 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00080000 | 2022-12-30 2:12PM EDT | 80.00 | 97.19 | 110.20 | 114.30 | 0.00 | - | 9 | 8 | 0.00% |
| FDX250117C00090000 | 2024-03-06 11:00AM EDT | 90.00 | 161.77 | 181.85 | 185.40 | 0.00 | - | 3 | 0 | 0.00% |
| FDX250117C00095000 | 2023-07-27 3:09PM EDT | 95.00 | 172.00 | 163.40 | 167.40 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250117C00100000 | 2024-04-05 3:45PM EDT | 100.00 | 174.55 | 160.00 | 162.25 | 0.00 | - | 1 | 43 | 0.00% |
| FDX250117C00105000 | 2023-07-14 1:19PM EDT | 105.00 | 154.70 | 161.00 | 164.30 | 0.00 | - | 1 | 5 | 0.00% |
| FDX250117C00110000 | 2023-08-23 2:34PM EDT | 110.00 | 152.80 | 152.75 | 157.00 | 0.00 | - | 1 | 13 | 0.00% |
| FDX250117C00115000 | 2023-10-04 10:52AM EDT | 115.00 | 145.68 | 135.85 | 137.75 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00120000 | 2024-03-22 1:16PM EDT | 120.00 | 165.35 | 146.65 | 151.50 | 0.00 | - | 1 | 10 | 0.00% |
| FDX250117C00125000 | 2024-03-18 1:49PM EDT | 125.00 | 131.17 | 138.80 | 142.35 | 0.00 | - | 1 | 3 | 0.00% |
| FDX250117C00130000 | 2024-03-19 3:42PM EDT | 130.00 | 130.00 | 133.75 | 136.75 | 0.00 | - | 1 | 16 | 0.00% |
| FDX250117C00135000 | 2023-07-14 1:22PM EDT | 135.00 | 128.45 | 134.90 | 137.55 | 0.00 | - | 1 | 6 | 0.00% |
| FDX250117C00140000 | 2024-06-07 1:55PM EDT | 140.00 | 112.00 | 159.60 | 164.50 | 0.00 | - | 2 | 23 | 63.72% |
| FDX250117C00145000 | 2024-01-17 11:56AM EDT | 145.00 | 100.90 | 92.35 | 95.75 | 0.00 | - | 1 | 4 | 0.00% |
| FDX250117C00150000 | 2024-05-14 1:03PM EDT | 150.00 | 112.20 | 98.05 | 100.90 | 0.00 | - | 20 | 158 | 0.00% |
| FDX250117C00155000 | 2024-04-17 10:29AM EDT | 155.00 | 113.30 | 103.60 | 106.65 | 0.00 | - | 3 | 17 | 0.00% |
| FDX250117C00160000 | 2024-04-23 11:33AM EDT | 160.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 9 | 321 | 0.00% |
| FDX250117C00165000 | 2024-03-22 3:05PM EDT | 165.00 | 124.00 | 104.05 | 108.90 | 0.00 | - | 53 | 22 | 0.00% |
| FDX250117C00170000 | 2024-03-22 3:31PM EDT | 170.00 | 118.31 | 99.60 | 104.40 | 0.00 | - | 7 | 70 | 0.00% |
| FDX250117C00175000 | 2024-03-22 3:31PM EDT | 175.00 | 113.69 | 95.00 | 99.85 | 0.00 | - | 13 | 114 | 0.00% |
| FDX250117C00180000 | 2024-03-22 3:17PM EDT | 180.00 | 109.39 | 91.25 | 93.75 | 0.00 | - | 6 | 165 | 0.00% |
| FDX250117C00185000 | 2024-03-26 12:03PM EDT | 185.00 | 107.00 | 85.60 | 87.30 | 0.00 | - | 20 | 86 | 0.00% |
| FDX250117C00190000 | 2024-04-08 11:27AM EDT | 190.00 | 91.86 | 71.85 | 74.45 | 0.00 | - | 1 | 128 | 0.00% |
| FDX250117C00195000 | 2024-06-28 9:48AM EDT | 195.00 | 106.00 | 106.75 | 111.40 | +40.16 | +61.00% | 10 | 126 | 52.81% |
| FDX250117C00200000 | 2024-06-26 3:57PM EDT | 200.00 | 100.72 | 102.00 | 106.65 | 0.00 | - | 7 | 379 | 51.07% |
| FDX250117C00210000 | 2024-06-26 10:31AM EDT | 210.00 | 88.28 | 92.70 | 97.20 | 0.00 | - | 1 | 217 | 47.71% |
| FDX250117C00220000 | 2024-06-27 1:40PM EDT | 220.00 | 78.42 | 84.20 | 87.75 | 0.00 | - | 7 | 257 | 44.32% |
| FDX250117C00230000 | 2024-06-26 10:12AM EDT | 230.00 | 73.00 | 74.85 | 78.50 | +5.75 | +8.55% | 1 | 337 | 41.28% |
| FDX250117C00240000 | 2024-06-26 9:59AM EDT | 240.00 | 58.00 | 66.50 | 68.85 | 0.00 | - | 6 | 438 | 37.45% |
| FDX250117C00250000 | 2024-06-28 2:23PM EDT | 250.00 | 59.40 | 58.75 | 61.15 | +4.90 | +8.99% | 8 | 668 | 36.68% |
| FDX250117C00260000 | 2024-06-28 3:19PM EDT | 260.00 | 51.80 | 50.65 | 53.10 | +4.65 | +9.86% | 18 | 947 | 34.87% |
| FDX250117C00270000 | 2024-06-28 2:40PM EDT | 270.00 | 44.55 | 43.20 | 45.10 | +7.20 | +19.28% | 51 | 1,107 | 32.72% |
| FDX250117C00280000 | 2024-06-28 3:02PM EDT | 280.00 | 37.10 | 36.60 | 38.95 | +2.68 | +7.79% | 11 | 1,277 | 32.44% |
| FDX250117C00290000 | 2024-06-28 3:05PM EDT | 290.00 | 30.90 | 30.85 | 31.70 | +3.70 | +13.60% | 46 | 757 | 30.25% |
| FDX250117C00300000 | 2024-06-28 3:43PM EDT | 300.00 | 25.80 | 25.50 | 26.25 | +3.35 | +14.92% | 109 | 2,109 | 29.56% |
| FDX250117C00310000 | 2024-06-28 3:43PM EDT | 310.00 | 20.86 | 20.10 | 21.25 | +3.81 | +22.35% | 5 | 678 | 28.73% |
| FDX250117C00320000 | 2024-06-28 3:18PM EDT | 320.00 | 16.30 | 15.80 | 17.45 | +2.60 | +18.98% | 15 | 626 | 28.59% |
| FDX250117C00330000 | 2024-06-28 3:04PM EDT | 330.00 | 12.85 | 12.80 | 13.50 | +1.85 | +16.82% | 9 | 747 | 27.63% |
| FDX250117C00340000 | 2024-06-28 11:44AM EDT | 340.00 | 10.20 | 9.80 | 10.30 | +2.17 | +27.02% | 30 | 620 | 26.87% |
| FDX250117C00350000 | 2024-06-28 1:53PM EDT | 350.00 | 7.58 | 7.40 | 8.90 | +1.03 | +15.73% | 30 | 453 | 27.88% |
| FDX250117C00360000 | 2024-06-27 3:48PM EDT | 360.00 | 4.70 | 5.50 | 6.90 | 0.00 | - | 200 | 467 | 27.57% |
| FDX250117C00370000 | 2024-06-27 3:47PM EDT | 370.00 | 3.50 | 4.10 | 6.00 | -0.10 | -2.78% | 1 | 225 | 28.50% |
| FDX250117C00380000 | 2024-06-26 11:41AM EDT | 380.00 | 2.40 | 3.05 | 4.45 | 0.00 | - | 4 | 163 | 27.90% |
| FDX250117C00390000 | 2024-06-26 2:54PM EDT | 390.00 | 2.13 | 2.21 | 3.30 | 0.00 | - | 223 | 301 | 27.48% |
| FDX250117C00400000 | 2024-06-26 3:38PM EDT | 400.00 | 1.55 | 1.62 | 2.15 | 0.00 | - | 107 | 177 | 26.36% |
| FDX250117C00410000 | 2024-06-28 10:47AM EDT | 410.00 | 1.51 | 1.21 | 1.69 | +0.51 | +51.00% | 2 | 261 | 26.57% |
| FDX250117C00420000 | 2024-06-17 1:48PM EDT | 420.00 | 0.23 | 0.80 | 1.19 | 0.00 | - | 2 | 21 | 26.20% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117P00075000 | 2024-06-26 10:15AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 25.00% |
| FDX250117P00080000 | 2024-06-26 3:40PM EDT | 80.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 10 | 55 | 72.56% |
| FDX250117P00085000 | 2024-05-24 1:44PM EDT | 85.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 136 | 71.48% |
| FDX250117P00090000 | 2024-06-14 10:54AM EDT | 90.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 72.07% |
| FDX250117P00095000 | 2024-06-11 11:24AM EDT | 95.00 | 0.15 | 0.00 | 0.61 | 0.00 | - | 2 | 36 | 67.14% |
| FDX250117P00100000 | 2024-06-13 11:48AM EDT | 100.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 2 | 347 | 56.64% |
| FDX250117P00105000 | 2024-06-21 10:36AM EDT | 105.00 | 0.14 | 0.00 | 0.41 | 0.00 | - | 1 | 59 | 58.59% |
| FDX250117P00110000 | 2024-06-12 10:58AM EDT | 110.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 60.64% |
| FDX250117P00115000 | 2024-06-26 3:41PM EDT | 115.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 13 | 162 | 53.76% |
| FDX250117P00120000 | 2024-06-28 12:03PM EDT | 120.00 | 0.06 | 0.00 | 0.31 | -0.01 | -14.29% | 2 | 123 | 54.30% |
| FDX250117P00125000 | 2024-06-27 11:15AM EDT | 125.00 | 0.12 | 0.03 | 0.35 | +0.02 | +20.00% | 1 | 115 | 52.93% |
| FDX250117P00130000 | 2024-06-12 11:21AM EDT | 130.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 304 | 51.22% |
| FDX250117P00135000 | 2024-06-25 10:29AM EDT | 135.00 | 0.30 | 0.04 | 0.75 | 0.00 | - | 1 | 221 | 54.47% |
| FDX250117P00140000 | 2024-06-28 1:46PM EDT | 140.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 1 | 287 | 41.80% |
| FDX250117P00145000 | 2024-05-21 10:25AM EDT | 145.00 | 0.54 | 0.30 | 1.05 | 0.00 | - | 50 | 299 | 52.98% |
| FDX250117P00150000 | 2024-06-26 3:58PM EDT | 150.00 | 0.21 | 0.07 | 0.40 | 0.00 | - | 10 | 943 | 43.51% |
| FDX250117P00155000 | 2024-06-24 2:11PM EDT | 155.00 | 0.75 | 0.08 | 0.47 | 0.00 | - | 8 | 372 | 42.63% |
| FDX250117P00160000 | 2024-06-26 11:48AM EDT | 160.00 | 0.27 | 0.10 | 0.53 | 0.00 | - | 2 | 557 | 41.55% |
| FDX250117P00165000 | 2024-06-27 1:45PM EDT | 165.00 | 0.32 | 0.12 | 0.65 | 0.00 | - | 9 | 854 | 41.03% |
| FDX250117P00170000 | 2024-06-28 10:30AM EDT | 170.00 | 0.32 | 0.14 | 0.75 | -0.08 | -20.00% | 1 | 528 | 40.15% |
| FDX250117P00175000 | 2024-06-26 10:59AM EDT | 175.00 | 0.60 | 0.17 | 0.80 | 0.00 | - | 18 | 828 | 38.77% |
| FDX250117P00180000 | 2024-06-26 10:36AM EDT | 180.00 | 0.60 | 0.21 | 0.86 | 0.00 | - | 1 | 612 | 37.46% |
| FDX250117P00185000 | 2024-06-26 12:10PM EDT | 185.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 14 | 501 | 36.37% |
| FDX250117P00190000 | 2024-06-27 9:49AM EDT | 190.00 | 0.84 | 0.46 | 0.96 | 0.00 | - | 1 | 992 | 34.69% |
| FDX250117P00195000 | 2024-06-26 3:54PM EDT | 195.00 | 0.80 | 0.60 | 1.15 | 0.00 | - | 218 | 549 | 34.16% |
| FDX250117P00200000 | 2024-06-28 10:42AM EDT | 200.00 | 0.90 | 0.81 | 1.00 | -0.21 | -18.92% | 2 | 2,132 | 31.58% |
| FDX250117P00210000 | 2024-06-27 2:48PM EDT | 210.00 | 1.19 | 0.99 | 1.66 | -0.30 | -20.13% | 1 | 1,715 | 31.52% |
| FDX250117P00220000 | 2024-06-28 2:04PM EDT | 220.00 | 1.80 | 1.71 | 2.12 | -0.36 | -16.67% | 269 | 2,856 | 29.82% |
| FDX250117P00230000 | 2024-06-28 2:42PM EDT | 230.00 | 2.57 | 2.45 | 2.69 | -0.35 | -11.99% | 2 | 675 | 28.12% |
| FDX250117P00240000 | 2024-06-28 12:57PM EDT | 240.00 | 3.72 | 3.50 | 3.70 | -0.48 | -11.43% | 2 | 1,180 | 27.11% |
| FDX250117P00250000 | 2024-06-28 3:19PM EDT | 250.00 | 5.05 | 4.90 | 5.15 | -0.75 | -12.93% | 22 | 1,249 | 26.37% |
| FDX250117P00260000 | 2024-06-28 2:37PM EDT | 260.00 | 6.85 | 6.70 | 7.00 | -1.30 | -15.95% | 12 | 1,296 | 25.59% |
| FDX250117P00270000 | 2024-06-28 3:07PM EDT | 270.00 | 9.40 | 9.00 | 9.40 | -1.50 | -13.76% | 64 | 2,403 | 24.88% |
| FDX250117P00280000 | 2024-06-28 3:07PM EDT | 280.00 | 12.39 | 12.00 | 12.35 | -1.01 | -7.54% | 33 | 858 | 24.14% |
| FDX250117P00290000 | 2024-06-28 3:39PM EDT | 290.00 | 15.83 | 15.10 | 15.95 | -2.17 | -12.06% | 11 | 597 | 23.40% |
| FDX250117P00300000 | 2024-06-28 3:39PM EDT | 300.00 | 20.15 | 19.80 | 20.75 | -2.70 | -11.82% | 43 | 223 | 23.20% |
| FDX250117P00310000 | 2024-06-28 2:37PM EDT | 310.00 | 25.15 | 24.75 | 25.30 | -2.72 | -9.76% | 1 | 187 | 21.87% |
| FDX250117P00320000 | 2024-06-26 9:39AM EDT | 320.00 | 37.70 | 30.15 | 31.85 | 0.00 | - | 2 | 40 | 21.94% |
| FDX250117P00330000 | 2024-06-28 11:14AM EDT | 330.00 | 37.63 | 36.20 | 38.70 | -3.60 | -8.73% | 1 | 6 | 21.54% |
| FDX250117P00340000 | 2024-06-27 9:54AM EDT | 340.00 | 52.58 | 42.80 | 46.20 | 0.00 | - | 20 | 20 | 21.12% |
| FDX250117P00350000 | 2024-06-26 9:52AM EDT | 350.00 | 63.51 | 51.45 | 53.20 | 0.00 | - | 2 | 11 | 18.73% |
| FDX250117P00370000 | 2024-05-28 11:15AM EDT | 370.00 | 123.00 | 72.85 | 76.65 | 0.00 | - | 1 | 0 | 29.33% |
| FDX250117P00380000 | 2023-07-18 9:58AM EDT | 380.00 | 116.71 | 114.80 | 117.45 | 0.00 | - | 2 | 0 | 69.06% |
| FDX250117P00420000 | 2024-06-27 9:47AM EDT | 420.00 | 129.72 | 117.90 | 122.50 | 0.00 | - | 5 | 0 | 30.23% |
© 2024 Yahoo. Tutti i diritti riservati.