Italia markets close in 1 hour 25 minutes
FTSE MIB
34.758,13 +265,72 (+0,77%) Dow Jones
38.614,61 -71,71 (-0,19%) Nasdaq
16.841,69 +106,68 (+0,64%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,95 -2,04 (-2,65%) Bitcoin EUR
64.253,84 +1.579,14 (+2,52%)
FedEx Corporation (FDX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:05AM EDT. Mercato aperto.
Prezzo d'esercizio:250.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607C00250000 | 2024-06-03 9:34AM EDT | 2024-06-07 | 3.65 | 2.98 | 4.85 | -1.75 | -32.41% | 3 | 226 | 40.45% |
| FDX240614C00250000 | 2024-06-03 9:48AM EDT | 2024-06-14 | 4.50 | 4.20 | 4.70 | -1.82 | -28.80% | 14 | 148 | 25.28% |
| FDX240621C00250000 | 2024-06-03 9:47AM EDT | 2024-06-21 | 5.35 | 4.60 | 5.15 | -1.65 | -23.57% | 190 | 1,160 | 22.07% |
| FDX240628C00250000 | 2024-05-31 3:24PM EDT | 2024-06-28 | 9.55 | 8.75 | 9.55 | 0.00 | - | 14 | 98 | 35.39% |
| FDX240705C00250000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 10.89 | 9.05 | 10.45 | 0.00 | - | 22 | 26 | 34.42% |
| FDX240719C00250000 | 2024-06-03 9:42AM EDT | 2024-07-19 | 10.85 | 10.25 | 11.40 | -1.75 | -13.89% | 2 | 447 | 31.50% |
| FDX240920C00250000 | 2024-05-31 12:55PM EDT | 2024-09-20 | 15.50 | 16.15 | 16.90 | 0.00 | - | 2 | 276 | 30.65% |
| FDX241018C00250000 | 2024-06-03 9:33AM EDT | 2024-10-18 | 18.55 | 17.55 | 19.45 | -1.15 | -5.84% | 4 | 50 | 31.54% |
| FDX241220C00250000 | 2024-05-30 2:33PM EDT | 2024-12-20 | 21.65 | 21.70 | 23.00 | 0.00 | - | 13 | 108 | 30.95% |
| FDX250117C00250000 | 2024-05-31 3:49PM EDT | 2025-01-17 | 25.00 | 23.55 | 24.25 | 0.00 | - | 21 | 581 | 30.59% |
| FDX250321C00250000 | 2024-05-31 9:30AM EDT | 2025-03-21 | 26.55 | 26.50 | 27.45 | 0.00 | - | 4 | 74 | 30.70% |
| FDX250620C00250000 | 2024-05-31 12:52PM EDT | 2025-06-20 | 30.80 | 30.85 | 33.40 | 0.00 | - | 5 | 218 | 32.69% |
| FDX250919C00250000 | 2024-05-28 9:47AM EDT | 2025-09-19 | 34.00 | 33.95 | 37.50 | 0.00 | - | 8 | 99 | 33.05% |
| FDX251219C00250000 | 2024-04-01 2:56PM EDT | 2025-12-19 | 62.45 | 48.95 | 49.75 | 0.00 | - | 1 | 39 | 40.38% |
| FDX260116C00250000 | 2024-05-31 11:58AM EDT | 2026-01-16 | 39.35 | 39.10 | 41.25 | 0.00 | - | 2 | 88 | 32.55% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607P00250000 | 2024-06-03 9:48AM EDT | 2024-06-07 | 2.25 | 2.19 | 2.45 | +1.06 | +89.08% | 271 | 194 | 22.03% |
| FDX240614P00250000 | 2024-06-03 9:43AM EDT | 2024-06-14 | 4.02 | 3.50 | 4.20 | +0.04 | +1.01% | 6 | 116 | 23.90% |
| FDX240621P00250000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 3.50 | 4.15 | 4.95 | +0.10 | +2.94% | 2 | 1,769 | 22.29% |
| FDX240628P00250000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 7.17 | 8.35 | 9.05 | 0.00 | - | 15 | 283 | 34.46% |
| FDX240705P00250000 | 2024-05-30 2:16PM EDT | 2024-07-05 | 10.05 | 8.55 | 9.80 | 0.00 | - | 12 | 244 | 33.09% |
| FDX240719P00250000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 8.55 | 9.35 | 9.90 | 0.00 | - | 75 | 843 | 28.01% |
| FDX240920P00250000 | 2024-06-03 9:41AM EDT | 2024-09-20 | 13.59 | 13.40 | 14.05 | -0.91 | -6.28% | 1 | 470 | 25.90% |
| FDX241018P00250000 | 2024-05-31 2:52PM EDT | 2024-10-18 | 14.75 | 14.60 | 15.25 | 0.00 | - | 6 | 174 | 25.09% |
| FDX241220P00250000 | 2024-05-28 2:55PM EDT | 2024-12-20 | 19.40 | 17.70 | 18.35 | 0.00 | - | 1 | 461 | 24.99% |
| FDX250117P00250000 | 2024-05-30 9:38AM EDT | 2025-01-17 | 20.79 | 18.30 | 18.95 | 0.00 | - | 10 | 1,332 | 24.18% |
| FDX250321P00250000 | 2024-05-31 1:01PM EDT | 2025-03-21 | 21.50 | 19.75 | 22.10 | 0.00 | - | 58 | 110 | 24.97% |
| FDX250620P00250000 | 2024-05-28 11:50AM EDT | 2025-06-20 | 25.20 | 23.45 | 25.10 | 0.00 | - | 2 | 128 | 24.76% |
| FDX250919P00250000 | 2024-05-21 12:39PM EDT | 2025-09-19 | 25.95 | 25.85 | 28.20 | 0.00 | - | 2 | 69 | 25.01% |
| FDX251219P00250000 | 2024-05-22 12:04PM EDT | 2025-12-19 | 28.90 | 26.75 | 29.70 | 0.00 | - | 30 | 204 | 24.13% |
| FDX260116P00250000 | 2024-05-24 3:40PM EDT | 2026-01-16 | 30.60 | 28.50 | 29.75 | 0.00 | - | 2 | 268 | 23.60% |
© 2024 Yahoo. Tutti i diritti riservati.