Italia markets close in 1 hour 11 minutes
FTSE MIB
34.742,15 +249,74 (+0,72%) Dow Jones
38.659,41 -26,91 (-0,07%) Nasdaq
16.853,91 +118,89 (+0,71%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,19 -1,80 (-2,34%) Bitcoin EUR
64.312,36 +1.735,64 (+2,77%)
FedEx Corporation (FDX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:18AM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240614C00230000 | 2024-05-24 2:19PM EDT | 2024-06-14 | 18.20 | 19.00 | 22.85 | 0.00 | - | 1 | 1 | 54.09% |
| FDX240621C00230000 | 2024-05-28 3:00PM EDT | 2024-06-21 | 18.10 | 19.10 | 23.00 | 0.00 | - | 2 | 510 | 43.97% |
| FDX240719C00230000 | 2024-05-31 9:50AM EDT | 2024-07-19 | 23.20 | 23.10 | 24.30 | 0.00 | - | 4 | 100 | 33.08% |
| FDX240920C00230000 | 2024-05-30 2:06PM EDT | 2024-09-20 | 28.00 | 27.50 | 29.40 | 0.00 | - | 1 | 1,002 | 33.10% |
| FDX241018C00230000 | 2024-05-30 10:55AM EDT | 2024-10-18 | 28.10 | 29.45 | 30.80 | 0.00 | - | 1 | 49 | 32.19% |
| FDX241220C00230000 | 2024-05-31 3:51PM EDT | 2024-12-20 | 35.84 | 33.35 | 35.30 | 0.00 | - | 11 | 94 | 33.52% |
| FDX250117C00230000 | 2024-05-30 12:33PM EDT | 2025-01-17 | 34.55 | 34.40 | 36.10 | 0.00 | - | 20 | 319 | 32.53% |
| FDX250321C00230000 | 2024-05-20 10:21AM EDT | 2025-03-21 | 43.38 | 37.20 | 39.85 | 0.00 | - | 1 | 11 | 33.44% |
| FDX250620C00230000 | 2024-05-30 3:57PM EDT | 2025-06-20 | 42.75 | 41.30 | 43.60 | 0.00 | - | 50 | 64 | 33.21% |
| FDX250919C00230000 | 2024-05-08 10:10AM EDT | 2025-09-19 | 53.25 | 44.70 | 48.55 | 0.00 | - | 1 | 43 | 34.59% |
| FDX251219C00230000 | 2024-05-01 3:37PM EDT | 2025-12-19 | 59.80 | 50.50 | 54.50 | 0.00 | - | 1 | 33 | 36.89% |
| FDX260116C00230000 | 2024-05-21 11:03AM EDT | 2026-01-16 | 53.56 | 48.80 | 52.35 | 0.00 | - | 5 | 30 | 34.17% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607P00230000 | 2024-05-31 2:40PM EDT | 2024-06-07 | 0.12 | 0.05 | 0.72 | +0.07 | +140.00% | 1 | 48 | 55.84% |
| FDX240614P00230000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.19 | 0.12 | 0.92 | 0.00 | - | 17 | 58 | 38.57% |
| FDX240621P00230000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 0.28 | 0.15 | 1.49 | 0.00 | - | 24 | 1,943 | 35.56% |
| FDX240628P00230000 | 2024-06-03 9:50AM EDT | 2024-06-28 | 1.70 | 2.04 | 3.35 | -0.81 | -32.27% | 25 | 270 | 41.26% |
| FDX240705P00230000 | 2024-05-31 12:18PM EDT | 2024-07-05 | 2.87 | 2.23 | 3.70 | 0.00 | - | 36 | 226 | 38.24% |
| FDX240712P00230000 | 2024-05-31 10:13AM EDT | 2024-07-12 | 3.35 | 1.46 | 4.65 | 0.00 | - | 3 | 3 | 38.57% |
| FDX240719P00230000 | 2024-06-03 9:44AM EDT | 2024-07-19 | 3.05 | 2.77 | 3.75 | +0.09 | +3.04% | 40 | 834 | 32.23% |
| FDX240920P00230000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 6.95 | 6.50 | 7.75 | 0.00 | - | 3 | 648 | 30.26% |
| FDX241018P00230000 | 2024-05-30 11:20AM EDT | 2024-10-18 | 8.20 | 7.35 | 7.90 | 0.00 | - | 14 | 305 | 27.31% |
| FDX241220P00230000 | 2024-05-30 2:33PM EDT | 2024-12-20 | 10.87 | 9.90 | 11.45 | 0.00 | - | 1 | 290 | 28.19% |
| FDX250117P00230000 | 2024-05-30 11:04AM EDT | 2025-01-17 | 12.00 | 10.25 | 12.75 | 0.00 | - | 1 | 800 | 28.28% |
| FDX250321P00230000 | 2024-05-30 1:41PM EDT | 2025-03-21 | 13.50 | 12.70 | 13.80 | 0.00 | - | 6 | 265 | 26.36% |
| FDX250620P00230000 | 2024-05-30 9:56AM EDT | 2025-06-20 | 17.47 | 15.50 | 18.25 | 0.00 | - | 1 | 1,522 | 27.85% |
| FDX250919P00230000 | 2024-05-30 3:04PM EDT | 2025-09-19 | 18.80 | 17.60 | 20.65 | 0.00 | - | 15 | 154 | 27.35% |
| FDX251219P00230000 | 2024-05-29 10:17AM EDT | 2025-12-19 | 22.35 | 18.95 | 23.20 | 0.00 | - | 7 | 240 | 27.30% |
| FDX260116P00230000 | 2024-05-24 10:42AM EDT | 2026-01-16 | 22.15 | 20.00 | 23.40 | 0.00 | - | 1 | 40 | 26.82% |
© 2024 Yahoo. Tutti i diritti riservati.