Italia markets closed
Dow Jones
39.851,75 +44,98 (+0,11%) Nasdaq
16.806,15 +11,27 (+0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.212,52 +1.119,20 (+1,77%) CMC Crypto 200
1.512,94 +24,39 (+1,64%)
FedEx Corporation (FDX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:36PM EDT. Mercato aperto.
Prezzo d'esercizio:260.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00260000 | 2024-05-21 2:16PM EDT | 2024-05-24 | 0.17 | 0.15 | 0.17 | -0.33 | -68.75% | 168 | 399 | 20.07% |
| FDX240531C00260000 | 2024-05-21 2:00PM EDT | 2024-05-31 | 0.76 | 0.67 | 0.80 | -0.59 | -43.70% | 121 | 181 | 19.04% |
| FDX240607C00260000 | 2024-05-21 1:29PM EDT | 2024-06-07 | 1.30 | 1.35 | 1.46 | -1.01 | -43.72% | 11 | 173 | 18.98% |
| FDX240614C00260000 | 2024-05-21 1:17PM EDT | 2024-06-14 | 1.78 | 1.89 | 2.02 | -0.97 | -35.27% | 14 | 86 | 18.74% |
| FDX240621C00260000 | 2024-05-21 2:10PM EDT | 2024-06-21 | 2.38 | 2.33 | 2.49 | -0.92 | -27.88% | 352 | 2,233 | 18.42% |
| FDX240628C00260000 | 2024-05-21 1:32PM EDT | 2024-06-28 | 5.75 | 5.35 | 6.10 | -1.35 | -19.01% | 14 | 23 | 28.56% |
| FDX240719C00260000 | 2024-05-21 1:37PM EDT | 2024-07-19 | 7.25 | 7.15 | 7.35 | -1.10 | -13.17% | 32 | 598 | 26.20% |
| FDX240920C00260000 | 2024-05-21 1:44PM EDT | 2024-09-20 | 12.43 | 12.15 | 12.40 | -1.22 | -8.94% | 63 | 426 | 27.08% |
| FDX241018C00260000 | 2024-05-21 1:57PM EDT | 2024-10-18 | 14.10 | 13.80 | 14.05 | -2.10 | -12.96% | 3 | 46 | 27.00% |
| FDX241220C00260000 | 2024-05-21 1:11PM EDT | 2024-12-20 | 18.00 | 18.20 | 18.55 | -3.40 | -15.89% | 3 | 216 | 28.53% |
| FDX250117C00260000 | 2024-05-21 1:47PM EDT | 2025-01-17 | 20.10 | 19.55 | 20.00 | -1.80 | -8.22% | 7 | 922 | 28.60% |
| FDX250321C00260000 | 2024-05-20 10:07AM EDT | 2025-03-21 | 25.83 | 22.80 | 24.75 | 0.00 | - | 1 | 22 | 30.64% |
| FDX250620C00260000 | 2024-05-17 10:44AM EDT | 2025-06-20 | 31.00 | 27.45 | 28.80 | 0.00 | - | 1 | 299 | 30.76% |
| FDX250919C00260000 | 2024-05-20 2:37PM EDT | 2025-09-19 | 33.58 | 31.35 | 32.30 | 0.00 | - | 2 | 15 | 30.76% |
| FDX251219C00260000 | 2024-05-21 12:45PM EDT | 2025-12-19 | 35.15 | 35.70 | 36.95 | -2.23 | -5.97% | 2 | 48 | 31.93% |
| FDX260116C00260000 | 2024-05-21 12:45PM EDT | 2026-01-16 | 35.90 | 35.80 | 37.05 | -5.95 | -14.22% | 2 | 242 | 31.26% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00260000 | 2024-05-21 12:05PM EDT | 2024-05-24 | 7.95 | 8.05 | 8.45 | +1.75 | +28.23% | 12 | 144 | 27.76% |
| FDX240531P00260000 | 2024-05-21 1:43PM EDT | 2024-05-31 | 8.40 | 8.30 | 8.75 | +2.13 | +33.97% | 15 | 127 | 19.48% |
| FDX240607P00260000 | 2024-05-21 12:35PM EDT | 2024-06-07 | 8.60 | 8.15 | 9.15 | +1.83 | +27.03% | 4 | 28 | 17.75% |
| FDX240614P00260000 | 2024-05-21 11:53AM EDT | 2024-06-14 | 10.00 | 10.05 | 11.00 | +1.50 | +17.65% | 2 | 83 | 23.48% |
| FDX240621P00260000 | 2024-05-21 1:40PM EDT | 2024-06-21 | 10.60 | 10.50 | 10.90 | +2.32 | +28.02% | 240 | 2,035 | 20.38% |
| FDX240628P00260000 | 2024-05-21 1:28PM EDT | 2024-06-28 | 14.10 | 13.35 | 14.00 | +4.60 | +48.42% | 7 | 28 | 28.57% |
| FDX240719P00260000 | 2024-05-21 2:03PM EDT | 2024-07-19 | 14.63 | 14.50 | 14.80 | +2.40 | +19.62% | 22 | 819 | 25.07% |
| FDX240920P00260000 | 2024-05-21 11:48AM EDT | 2024-09-20 | 18.00 | 18.20 | 18.50 | +1.90 | +11.80% | 1 | 778 | 23.98% |
| FDX241018P00260000 | 2024-05-20 2:32PM EDT | 2024-10-18 | 17.35 | 19.10 | 19.40 | 0.00 | - | 2 | 100 | 23.05% |
| FDX241220P00260000 | 2024-05-20 2:53PM EDT | 2024-12-20 | 20.80 | 22.20 | 22.60 | 0.00 | - | 1 | 394 | 23.55% |
| FDX250117P00260000 | 2024-05-21 2:20PM EDT | 2025-01-17 | 23.20 | 23.05 | 23.55 | +1.35 | +6.18% | 1 | 1,471 | 23.31% |
| FDX250321P00260000 | 2024-05-16 3:45PM EDT | 2025-03-21 | 22.34 | 24.90 | 25.60 | 0.00 | - | 1 | 31 | 23.00% |
| FDX250620P00260000 | 2024-05-17 3:38PM EDT | 2025-06-20 | 26.00 | 27.40 | 30.65 | 0.00 | - | 38 | 242 | 25.01% |
| FDX250919P00260000 | 2024-05-21 12:39PM EDT | 2025-09-19 | 30.60 | 30.35 | 30.80 | +10.00 | +48.54% | 1 | 5 | 22.68% |
| FDX251219P00260000 | 2024-03-22 9:36AM EDT | 2025-12-19 | 22.55 | 27.35 | 28.75 | 0.00 | - | 2 | 79 | 19.20% |
| FDX260116P00260000 | 2024-05-14 12:09PM EDT | 2026-01-16 | 31.45 | 33.50 | 34.50 | 0.00 | - | 4 | 86 | 23.19% |
© 2024 Yahoo. Tutti i diritti riservati.