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
56.639,99 -788,41 (-1,37%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX251219C00125000 | 2024-06-26 12:37PM EDT | 125.00 | 170.51 | 176.00 | 181.00 | 0.00 | - | 1 | 1 | 56.52% |
| FDX251219C00140000 | 2023-12-27 11:17AM EDT | 140.00 | 120.64 | 115.50 | 119.65 | 0.00 | - | 1 | 1 | 0.00% |
| FDX251219C00145000 | 2023-09-18 1:38PM EDT | 145.00 | 117.99 | 110.15 | 113.05 | 0.00 | - | - | 1 | 0.00% |
| FDX251219C00185000 | 2024-03-11 3:40PM EDT | 185.00 | 85.15 | 99.30 | 100.90 | 0.00 | - | 1 | 2 | 0.00% |
| FDX251219C00190000 | 2023-11-02 12:58PM EDT | 190.00 | 83.01 | 90.60 | 94.10 | 0.00 | - | 2 | 2 | 0.00% |
| FDX251219C00195000 | 2024-05-01 3:51PM EDT | 195.00 | 83.65 | 74.15 | 77.00 | 0.00 | - | 20 | 23 | 0.00% |
| FDX251219C00200000 | 2024-04-02 1:07PM EDT | 200.00 | 92.70 | 78.70 | 80.90 | 0.00 | - | 2 | 5 | 0.00% |
| FDX251219C00210000 | 2023-09-18 1:38PM EDT | 210.00 | 73.10 | 65.40 | 69.00 | 0.00 | - | 2 | 2 | 0.00% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 220.00 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 0.00% |
| FDX251219C00230000 | 2024-05-01 3:37PM EDT | 230.00 | 59.80 | 50.50 | 54.50 | 0.00 | - | 1 | 33 | 0.00% |
| FDX251219C00240000 | 2024-05-14 11:08AM EDT | 240.00 | 52.25 | 41.10 | 42.20 | 0.00 | - | 13 | 42 | 0.00% |
| FDX251219C00250000 | 2024-06-28 9:56AM EDT | 250.00 | 74.00 | 74.20 | 77.95 | +8.00 | +12.12% | 27 | 38 | 37.20% |
| FDX251219C00260000 | 2024-06-26 10:06AM EDT | 260.00 | 61.18 | 67.45 | 70.85 | 0.00 | - | 2 | 53 | 35.95% |
| FDX251219C00270000 | 2024-06-28 12:13PM EDT | 270.00 | 62.20 | 61.25 | 63.55 | +5.20 | +9.12% | 81 | 87 | 34.39% |
| FDX251219C00280000 | 2024-06-28 3:52PM EDT | 280.00 | 56.50 | 55.55 | 57.55 | +4.75 | +9.18% | 1 | 48 | 33.65% |
| FDX251219C00290000 | 2024-06-28 3:39PM EDT | 290.00 | 51.01 | 50.15 | 51.95 | +5.57 | +12.26% | 4 | 40 | 32.99% |
| FDX251219C00300000 | 2024-06-27 11:48AM EDT | 300.00 | 39.74 | 44.85 | 46.75 | 0.00 | - | 2 | 40 | 32.40% |
| FDX251219C00310000 | 2024-06-26 3:19PM EDT | 310.00 | 37.70 | 39.85 | 42.25 | 0.00 | - | 54 | 58 | 32.09% |
| FDX251219C00320000 | 2024-06-26 10:47AM EDT | 320.00 | 32.50 | 34.60 | 37.65 | 0.00 | - | 12 | 49 | 31.50% |
| FDX251219C00330000 | 2024-06-26 3:12PM EDT | 330.00 | 29.90 | 30.60 | 33.20 | 0.00 | - | 37 | 68 | 30.81% |
| FDX251219C00340000 | 2024-06-27 12:13PM EDT | 340.00 | 24.60 | 28.20 | 30.90 | 0.00 | - | 36 | 105 | 31.39% |
| FDX251219C00350000 | 2024-06-27 2:28PM EDT | 350.00 | 22.05 | 24.30 | 25.50 | 0.00 | - | 5 | 54 | 29.62% |
| FDX251219C00360000 | 2024-06-27 11:54AM EDT | 360.00 | 18.32 | 21.30 | 22.45 | 0.00 | - | 8 | 57 | 29.28% |
| FDX251219C00370000 | 2024-06-27 9:44AM EDT | 370.00 | 15.55 | 18.55 | 19.65 | 0.00 | - | 2 | 16 | 28.92% |
| FDX251219C00380000 | 2024-06-28 10:40AM EDT | 380.00 | 16.80 | 16.25 | 17.35 | +3.30 | +24.44% | 59 | 80 | 28.75% |
| FDX251219C00390000 | 2024-05-24 9:46AM EDT | 390.00 | 4.26 | 2.18 | 5.85 | 0.00 | - | 6 | 67 | 19.96% |
| FDX251219C00400000 | 2024-03-26 2:59PM EDT | 400.00 | 11.15 | 5.75 | 6.35 | 0.00 | - | 61 | 62 | 21.73% |
| FDX251219C00410000 | 2024-05-24 9:46AM EDT | 410.00 | 3.23 | 2.54 | 4.50 | 0.00 | - | 6 | 7 | 20.70% |
| FDX251219C00420000 | 2024-06-27 11:54AM EDT | 420.00 | 7.49 | 8.70 | 9.65 | 0.00 | - | 3 | 16 | 27.51% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX251219P00115000 | 2024-06-21 3:26PM EDT | 115.00 | 1.29 | 0.00 | 5.00 | 0.00 | - | 3 | 250 | 57.95% |
| FDX251219P00120000 | 2024-05-31 12:04PM EDT | 120.00 | 1.49 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 55.67% |
| FDX251219P00125000 | 2024-06-27 9:47AM EDT | 125.00 | 1.29 | 0.50 | 1.42 | 0.00 | - | 1 | 160 | 40.58% |
| FDX251219P00130000 | 2024-06-26 1:27PM EDT | 130.00 | 1.00 | 0.03 | 1.53 | 0.00 | - | 10 | 66 | 39.49% |
| FDX251219P00135000 | 2024-06-26 1:44PM EDT | 135.00 | 1.52 | 0.33 | 1.68 | 0.00 | - | 2 | 173 | 38.58% |
| FDX251219P00140000 | 2024-01-23 3:52PM EDT | 140.00 | 3.40 | 3.75 | 4.00 | 0.00 | - | 1 | 4 | 44.82% |
| FDX251219P00145000 | 2024-03-21 12:12PM EDT | 145.00 | 3.35 | 2.25 | 3.30 | 0.00 | - | 2 | 3 | 41.08% |
| FDX251219P00150000 | 2024-06-03 2:55PM EDT | 150.00 | 3.85 | 1.15 | 2.26 | 0.00 | - | 20 | 30 | 36.20% |
| FDX251219P00155000 | 2024-04-15 9:48AM EDT | 155.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 2 | 32 | 39.93% |
| FDX251219P00160000 | 2024-04-11 10:48AM EDT | 160.00 | 4.05 | 1.50 | 6.50 | 0.00 | - | 4 | 15 | 43.51% |
| FDX251219P00165000 | 2024-04-05 10:19AM EDT | 165.00 | 4.50 | 4.55 | 5.05 | 0.00 | - | 29 | 39 | 38.86% |
| FDX251219P00170000 | 2024-04-29 11:31AM EDT | 170.00 | 5.10 | 6.40 | 6.90 | 0.00 | - | 1 | 9 | 40.83% |
| FDX251219P00175000 | 2024-06-25 2:47PM EDT | 175.00 | 6.00 | 2.73 | 3.45 | 0.00 | - | 1 | 134 | 32.29% |
| FDX251219P00180000 | 2024-06-25 2:41PM EDT | 180.00 | 6.53 | 3.15 | 4.60 | 0.00 | - | 10 | 68 | 33.34% |
| FDX251219P00185000 | 2024-06-27 11:59AM EDT | 185.00 | 3.62 | 3.65 | 4.35 | 0.00 | - | 1 | 94 | 31.42% |
| FDX251219P00190000 | 2024-06-25 2:41PM EDT | 190.00 | 8.28 | 4.15 | 5.15 | 0.00 | - | 10 | 120 | 31.51% |
| FDX251219P00195000 | 2024-06-26 3:55PM EDT | 195.00 | 5.35 | 4.10 | 6.45 | 0.00 | - | 3 | 158 | 32.26% |
| FDX251219P00200000 | 2024-06-26 9:50AM EDT | 200.00 | 7.60 | 4.90 | 7.05 | 0.00 | - | 6 | 53 | 31.73% |
| FDX251219P00210000 | 2024-06-10 3:02PM EDT | 210.00 | 13.92 | 6.35 | 9.45 | 0.00 | - | 1 | 18 | 32.06% |
| FDX251219P00220000 | 2024-06-26 9:38AM EDT | 220.00 | 12.05 | 7.80 | 8.80 | 0.00 | - | 5 | 83 | 28.33% |
| FDX251219P00230000 | 2024-06-27 10:05AM EDT | 230.00 | 11.25 | 9.80 | 10.65 | 0.00 | - | 30 | 343 | 27.58% |
| FDX251219P00240000 | 2024-06-28 2:48PM EDT | 240.00 | 12.72 | 11.65 | 12.80 | -0.73 | -5.43% | 22 | 648 | 26.87% |
| FDX251219P00250000 | 2024-06-27 3:35PM EDT | 250.00 | 16.05 | 13.90 | 15.60 | 0.00 | - | 10 | 221 | 26.47% |
| FDX251219P00260000 | 2024-06-27 1:41PM EDT | 260.00 | 19.17 | 16.80 | 18.35 | 0.00 | - | 5 | 73 | 25.72% |
| FDX251219P00270000 | 2024-06-27 3:46PM EDT | 270.00 | 22.14 | 20.20 | 21.15 | 0.00 | - | 20 | 59 | 24.75% |
| FDX251219P00280000 | 2024-06-26 1:49PM EDT | 280.00 | 26.40 | 23.60 | 25.05 | 0.00 | - | 1 | 4 | 24.34% |
| FDX251219P00290000 | 2024-04-10 1:02PM EDT | 290.00 | 41.85 | 40.50 | 43.45 | 0.00 | - | 1 | 2 | 33.98% |
| FDX251219P00300000 | 2024-06-05 11:16AM EDT | 300.00 | 60.70 | 31.60 | 33.50 | 0.00 | - | 4 | 51 | 23.08% |
| FDX251219P00310000 | 2023-10-16 3:11PM EDT | 310.00 | 70.60 | 62.25 | 65.15 | 0.00 | - | 2 | 2 | 40.99% |
| FDX251219P00320000 | 2023-11-15 12:43PM EDT | 320.00 | 70.00 | 54.75 | 57.95 | 0.00 | - | 3 | 2 | 31.63% |
| FDX251219P00340000 | 2023-08-21 1:39PM EDT | 340.00 | 85.94 | 89.25 | 92.95 | 0.00 | - | 8 | 8 | 46.52% |
| FDX251219P00350000 | 2024-06-26 11:32AM EDT | 350.00 | 64.25 | 58.60 | 62.85 | 0.00 | - | 1 | 1 | 20.21% |
| FDX251219P00360000 | 2023-08-21 1:39PM EDT | 360.00 | 102.65 | 107.55 | 111.95 | 0.00 | - | - | 8 | 49.81% |
© 2024 Yahoo. Tutti i diritti riservati.