Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.022,44 -315,06 (-0,49%) CMC Crypto 200
1.507,14 +18,60 (+1,25%)
FedEx Corporation (FDX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:270.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00270000 | 2024-05-21 10:04AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.25 | 0.00 | - | 18 | 327 | 40.23% |
| FDX240531C00270000 | 2024-05-21 2:09PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 7 | 155 | 21.97% |
| FDX240607C00270000 | 2024-05-21 12:55PM EDT | 2024-06-07 | 0.30 | 0.28 | 0.39 | -0.16 | -34.78% | 38 | 85 | 20.92% |
| FDX240614C00270000 | 2024-05-21 2:35PM EDT | 2024-06-14 | 0.51 | 0.49 | 0.58 | -0.21 | -29.17% | 20 | 277 | 19.58% |
| FDX240621C00270000 | 2024-05-21 3:49PM EDT | 2024-06-21 | 0.76 | 0.73 | 0.81 | -0.24 | -24.00% | 552 | 4,192 | 18.97% |
| FDX240628C00270000 | 2024-05-21 3:07PM EDT | 2024-06-28 | 3.20 | 2.70 | 3.30 | -0.54 | -14.44% | 10 | 93 | 28.46% |
| FDX240719C00270000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.40 | -0.54 | -11.16% | 96 | 2,027 | 26.23% |
| FDX240920C00270000 | 2024-05-21 1:46PM EDT | 2024-09-20 | 8.71 | 8.45 | 8.90 | -1.24 | -12.46% | 48 | 721 | 26.88% |
| FDX241018C00270000 | 2024-05-21 3:21PM EDT | 2024-10-18 | 10.20 | 10.00 | 10.30 | -0.70 | -6.42% | 7 | 172 | 26.55% |
| FDX241220C00270000 | 2024-05-21 3:31PM EDT | 2024-12-20 | 14.77 | 13.95 | 14.90 | -1.63 | -9.94% | 5 | 286 | 28.46% |
| FDX250117C00270000 | 2024-05-21 2:14PM EDT | 2025-01-17 | 15.60 | 15.40 | 16.30 | -1.05 | -6.31% | 46 | 1,160 | 28.50% |
| FDX250321C00270000 | 2024-05-21 11:46AM EDT | 2025-03-21 | 19.00 | 17.80 | 19.50 | -1.10 | -5.47% | 1 | 411 | 28.91% |
| FDX250620C00270000 | 2024-05-17 1:36PM EDT | 2025-06-20 | 26.51 | 22.80 | 24.85 | 0.00 | - | 25 | 41 | 30.49% |
| FDX250919C00270000 | 2024-05-13 2:58PM EDT | 2025-09-19 | 36.48 | 26.85 | 29.40 | 0.00 | - | 2 | 32 | 31.41% |
| FDX251219C00270000 | 2024-05-17 3:38PM EDT | 2025-12-19 | 34.65 | 30.85 | 32.15 | 0.00 | - | 30 | 88 | 31.00% |
| FDX260116C00270000 | 2024-05-16 1:01PM EDT | 2026-01-16 | 37.50 | 31.85 | 34.95 | 0.00 | - | 1 | 208 | 32.43% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00270000 | 2024-05-21 10:10AM EDT | 2024-05-24 | 16.79 | 16.60 | 19.20 | +2.79 | +19.93% | 2 | 29 | 65.16% |
| FDX240531P00270000 | 2024-05-15 11:36AM EDT | 2024-05-31 | 10.65 | 16.10 | 18.75 | 0.00 | - | 14 | 22 | 34.96% |
| FDX240607P00270000 | 2024-05-17 11:39AM EDT | 2024-06-07 | 13.68 | 15.75 | 19.70 | 0.00 | - | 3 | 9 | 34.11% |
| FDX240614P00270000 | 2024-05-21 11:02AM EDT | 2024-06-14 | 17.48 | 16.25 | 20.30 | +3.69 | +26.76% | 4 | 73 | 32.10% |
| FDX240621P00270000 | 2024-05-21 3:06PM EDT | 2024-06-21 | 18.57 | 17.10 | 20.50 | +1.88 | +11.26% | 26 | 1,529 | 29.26% |
| FDX240628P00270000 | 2024-05-14 11:41AM EDT | 2024-06-28 | 19.80 | 19.95 | 22.15 | +4.32 | +27.91% | 1 | 1 | 32.73% |
| FDX240719P00270000 | 2024-05-21 12:21PM EDT | 2024-07-19 | 21.54 | 21.05 | 21.65 | +2.89 | +15.50% | 9 | 918 | 24.92% |
| FDX240920P00270000 | 2024-05-21 3:04PM EDT | 2024-09-20 | 24.16 | 23.90 | 24.60 | +1.92 | +8.63% | 2 | 396 | 23.20% |
| FDX241018P00270000 | 2024-05-17 1:28PM EDT | 2024-10-18 | 22.40 | 24.80 | 25.80 | 0.00 | - | 4 | 155 | 22.96% |
| FDX241220P00270000 | 2024-05-08 3:11PM EDT | 2024-12-20 | 24.98 | 27.10 | 29.10 | 0.00 | - | 54 | 114 | 23.81% |
| FDX250117P00270000 | 2024-05-14 1:11PM EDT | 2025-01-17 | 27.30 | 28.20 | 29.30 | +1.85 | +7.27% | 1 | 2,277 | 22.64% |
| FDX250321P00270000 | 2024-05-16 3:30PM EDT | 2025-03-21 | 26.95 | 29.50 | 31.30 | 0.00 | - | 5 | 119 | 22.42% |
| FDX250620P00270000 | 2024-05-21 9:52AM EDT | 2025-06-20 | 32.55 | 32.80 | 33.95 | +2.09 | +6.86% | 1 | 128 | 22.26% |
| FDX250919P00270000 | 2024-05-07 10:00AM EDT | 2025-09-19 | 31.95 | 35.40 | 37.45 | 0.00 | - | 1 | 13 | 23.12% |
| FDX251219P00270000 | 2024-04-30 11:54AM EDT | 2025-12-19 | 33.65 | 37.85 | 40.35 | 0.00 | - | 1 | 48 | 23.53% |
| FDX260116P00270000 | 2024-05-14 12:11PM EDT | 2026-01-16 | 36.30 | 38.35 | 39.80 | 0.00 | - | 18 | 94 | 22.55% |
© 2024 Yahoo. Tutti i diritti riservati.