Italia markets close in 1 hour 27 minutes
FTSE MIB
34.779,21 +286,80 (+0,83%) Dow Jones
38.616,77 -69,55 (-0,18%) Nasdaq
16.842,27 +107,25 (+0,64%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,10 -1,89 (-2,45%) Bitcoin EUR
64.241,62 +1.562,59 (+2,49%)
FedEx Corporation (FDX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:03AM EDT. Mercato aperto.
Prezzo d'esercizio:280.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607C00280000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.22 | 0.00 | - | 40 | 101 | 52.83% |
| FDX240614C00280000 | 2024-05-31 2:44PM EDT | 2024-06-14 | 0.20 | 0.01 | 0.75 | 0.00 | - | 2 | 272 | 43.97% |
| FDX240621C00280000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 0.22 | 0.07 | 0.20 | +0.07 | +46.67% | 3 | 3,505 | 26.66% |
| FDX240628C00280000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 1.13 | 1.06 | 2.33 | -0.46 | -28.93% | 1 | 752 | 41.33% |
| FDX240705C00280000 | 2024-06-03 9:30AM EDT | 2024-07-05 | 1.70 | 0.86 | 1.74 | +0.20 | +13.33% | 1 | 559 | 33.39% |
| FDX240719C00280000 | 2024-06-03 9:40AM EDT | 2024-07-19 | 1.90 | 1.79 | 2.05 | -0.42 | -18.10% | 18 | 3,726 | 29.46% |
| FDX240920C00280000 | 2024-05-31 3:40PM EDT | 2024-09-20 | 5.53 | 5.05 | 5.50 | 0.00 | - | 14 | 702 | 28.04% |
| FDX241018C00280000 | 2024-05-31 3:41PM EDT | 2024-10-18 | 6.75 | 6.30 | 7.50 | 0.00 | - | 2 | 171 | 28.93% |
| FDX241220C00280000 | 2024-05-31 1:58PM EDT | 2024-12-20 | 10.00 | 9.85 | 10.55 | 0.00 | - | 6 | 469 | 28.60% |
| FDX250117C00280000 | 2024-05-31 3:37PM EDT | 2025-01-17 | 11.60 | 11.05 | 11.65 | 0.00 | - | 6 | 1,334 | 28.30% |
| FDX250321C00280000 | 2024-06-03 9:32AM EDT | 2025-03-21 | 16.26 | 12.95 | 15.05 | +4.37 | +36.75% | 1 | 63 | 29.11% |
| FDX250620C00280000 | 2024-05-23 10:29AM EDT | 2025-06-20 | 18.81 | 18.05 | 19.40 | 0.00 | - | 51 | 224 | 29.81% |
| FDX250919C00280000 | 2024-04-30 10:25AM EDT | 2025-09-19 | 31.36 | 20.00 | 21.65 | 0.00 | - | 1 | 45 | 28.81% |
| FDX251219C00280000 | 2024-05-06 9:39AM EDT | 2025-12-19 | 33.55 | 24.95 | 28.65 | 0.00 | - | 20 | 49 | 32.08% |
| FDX260116C00280000 | 2024-05-14 11:24AM EDT | 2026-01-16 | 32.84 | 26.50 | 27.60 | 0.00 | - | 2 | 67 | 30.48% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607P00280000 | 2024-05-15 12:54PM EDT | 2024-06-07 | 20.95 | 27.55 | 30.90 | 0.00 | - | 1 | 0 | 74.22% |
| FDX240614P00280000 | 2024-06-03 9:46AM EDT | 2024-06-14 | 29.05 | 27.60 | 32.00 | -1.10 | -3.65% | 13 | 7 | 59.23% |
| FDX240621P00280000 | 2024-05-30 11:01AM EDT | 2024-06-21 | 32.78 | 28.60 | 32.30 | 0.00 | - | 1 | 753 | 49.19% |
| FDX240719P00280000 | 2024-05-30 11:01AM EDT | 2024-07-19 | 33.58 | 29.85 | 31.50 | 0.00 | - | 1 | 909 | 27.54% |
| FDX240920P00280000 | 2024-05-29 9:39AM EDT | 2024-09-20 | 36.65 | 31.60 | 34.75 | 0.00 | - | 1 | 319 | 26.68% |
| FDX241018P00280000 | 2024-04-10 12:43PM EDT | 2024-10-18 | 22.85 | 23.20 | 25.10 | 0.00 | - | 1 | 178 | 0.00% |
| FDX241220P00280000 | 2024-05-28 11:35AM EDT | 2024-12-20 | 37.94 | 34.80 | 37.45 | 0.00 | - | 2 | 205 | 24.15% |
| FDX250117P00280000 | 2024-05-09 12:16PM EDT | 2025-01-17 | 29.97 | 34.90 | 36.90 | 0.00 | - | 1 | 783 | 21.82% |
| FDX250321P00280000 | 2024-05-13 1:00PM EDT | 2025-03-21 | 29.60 | 36.25 | 38.20 | 0.00 | - | 3 | 179 | 21.01% |
| FDX250620P00280000 | 2024-04-04 1:37PM EDT | 2025-06-20 | 27.45 | 34.10 | 35.80 | 0.00 | - | 53 | 146 | 15.60% |
| FDX250919P00280000 | 2024-05-21 1:55PM EDT | 2025-09-19 | 41.25 | 40.00 | 44.00 | 0.00 | - | 1 | 65 | 22.04% |
| FDX251219P00280000 | 2024-03-19 3:20PM EDT | 2025-12-19 | 43.00 | 38.95 | 39.70 | 0.00 | - | 1 | 3 | 16.47% |
| FDX260116P00280000 | 2024-05-14 12:11PM EDT | 2026-01-16 | 41.55 | 43.45 | 46.25 | 0.00 | - | 52 | 120 | 21.56% |
© 2024 Yahoo. Tutti i diritti riservati.