Italia markets open in 4 hours 52 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.705,94 -240,99 (-0,62%) EUR/USD
1,0864 +0,0005 (+0,04%) Bitcoin EUR
64.695,51 -701,31 (-1,07%) CMC Crypto 200
1.523,65 +35,10 (+2,36%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:250.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00250000 | 2024-05-21 3:02PM EDT | 2024-05-24 | 3.55 | 3.30 | 3.70 | -3.15 | -47.01% | 201 | 36 | 25.90% |
| FDX240531C00250000 | 2024-05-21 3:11PM EDT | 2024-05-31 | 4.70 | 4.60 | 4.85 | -2.95 | -38.56% | 22 | 28 | 21.49% |
| FDX240607C00250000 | 2024-05-21 1:11PM EDT | 2024-06-07 | 5.06 | 5.15 | 5.95 | -6.24 | -55.22% | 6 | 3 | 21.70% |
| FDX240621C00250000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 7.05 | 6.20 | 7.05 | -1.00 | -12.42% | 66 | 725 | 19.90% |
| FDX240628C00250000 | 2024-05-21 3:02PM EDT | 2024-06-28 | 10.55 | 10.30 | 11.25 | -4.88 | -31.63% | 2 | 1 | 31.07% |
| FDX240719C00250000 | 2024-05-21 3:09PM EDT | 2024-07-19 | 12.10 | 12.05 | 12.30 | -1.37 | -10.17% | 55 | 355 | 27.55% |
| FDX240920C00250000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 17.40 | 17.35 | 17.65 | -1.95 | -10.08% | 18 | 169 | 28.44% |
| FDX241018C00250000 | 2024-05-21 12:03PM EDT | 2024-10-18 | 18.90 | 19.00 | 19.35 | -3.61 | -16.04% | 22 | 18 | 28.31% |
| FDX241220C00250000 | 2024-05-21 3:41PM EDT | 2024-12-20 | 23.88 | 23.10 | 24.00 | -2.72 | -10.23% | 1 | 84 | 29.86% |
| FDX250117C00250000 | 2024-05-21 2:08PM EDT | 2025-01-17 | 24.82 | 24.15 | 25.95 | -1.73 | -6.52% | 24 | 493 | 30.49% |
| FDX250321C00250000 | 2024-05-20 2:18PM EDT | 2025-03-21 | 30.77 | 26.85 | 29.85 | 0.00 | - | 20 | 68 | 31.45% |
| FDX250620C00250000 | 2024-05-17 3:37PM EDT | 2025-06-20 | 33.17 | 32.45 | 35.15 | -3.23 | -8.87% | 5 | 169 | 32.74% |
| FDX250919C00250000 | 2024-05-16 3:09PM EDT | 2025-09-19 | 42.65 | 35.85 | 37.70 | 0.00 | - | 10 | 82 | 31.75% |
| FDX251219C00250000 | 2024-04-01 2:56PM EDT | 2025-12-19 | 62.45 | 48.95 | 49.75 | 0.00 | - | 1 | 39 | 38.93% |
| FDX260116C00250000 | 2024-05-20 11:31AM EDT | 2026-01-16 | 44.96 | 41.25 | 42.75 | 0.00 | - | 2 | 60 | 32.45% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00250000 | 2024-05-21 3:52PM EDT | 2024-05-24 | 0.93 | 0.84 | 0.97 | +0.28 | +43.08% | 236 | 404 | 21.07% |
| FDX240531P00250000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 1.85 | 1.87 | 2.03 | +0.35 | +23.33% | 179 | 840 | 18.42% |
| FDX240607P00250000 | 2024-05-21 2:03PM EDT | 2024-06-07 | 2.97 | 2.53 | 3.55 | +1.25 | +72.67% | 11 | 44 | 21.38% |
| FDX240614P00250000 | 2024-05-21 3:50PM EDT | 2024-06-14 | 3.80 | 3.15 | 4.50 | +0.63 | +19.87% | 33 | 57 | 21.75% |
| FDX240621P00250000 | 2024-05-21 3:42PM EDT | 2024-06-21 | 4.39 | 4.35 | 4.55 | +0.66 | +17.69% | 265 | 1,715 | 19.31% |
| FDX240628P00250000 | 2024-05-21 1:30PM EDT | 2024-06-28 | 8.40 | 7.75 | 9.05 | +1.64 | +24.26% | 3 | 43 | 31.48% |
| FDX240719P00250000 | 2024-05-21 3:09PM EDT | 2024-07-19 | 9.14 | 8.85 | 9.10 | +1.25 | +15.84% | 71 | 787 | 25.39% |
| FDX240920P00250000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 11.50 | 12.85 | 13.15 | 0.00 | - | 28 | 425 | 24.69% |
| FDX241018P00250000 | 2024-05-20 2:54PM EDT | 2024-10-18 | 12.90 | 13.85 | 14.20 | 0.00 | - | 19 | 144 | 23.91% |
| FDX241220P00250000 | 2024-05-21 2:31PM EDT | 2024-12-20 | 17.53 | 17.15 | 18.15 | +1.93 | +12.37% | 8 | 448 | 25.25% |
| FDX250117P00250000 | 2024-05-21 3:49PM EDT | 2025-01-17 | 18.10 | 17.85 | 19.20 | +1.40 | +8.38% | 2 | 1,090 | 25.04% |
| FDX250321P00250000 | 2024-04-05 11:59AM EDT | 2025-03-21 | 15.30 | 17.65 | 18.25 | 0.00 | - | 3 | 10 | 21.25% |
| FDX250620P00250000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 22.05 | 23.05 | 23.85 | 0.00 | - | 1 | 126 | 24.06% |
| FDX250919P00250000 | 2024-05-21 12:39PM EDT | 2025-09-19 | 25.95 | 25.50 | 25.90 | +2.50 | +10.66% | 2 | 67 | 23.48% |
| FDX251219P00250000 | 2024-05-13 10:25AM EDT | 2025-12-19 | 23.61 | 28.00 | 29.20 | 0.00 | - | 51 | 174 | 24.20% |
| FDX260116P00250000 | 2024-05-20 2:06PM EDT | 2026-01-16 | 27.85 | 27.80 | 30.70 | 0.00 | - | 1 | 262 | 24.81% |
© 2024 Yahoo. Tutti i diritti riservati.