Italia markets open in 5 hours 19 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.656,66 -290,27 (-0,75%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.563,75 -789,41 (-1,21%) CMC Crypto 200
1.524,70 +36,16 (+2,43%)
FedEx Corporation (FDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:280.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00280000 | 2024-05-21 10:25AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2 | 125 | 47.66% |
| FDX240531C00280000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 0.14 | 0.01 | 1.00 | 0.00 | - | 10 | 44 | 48.78% |
| FDX240607C00280000 | 2024-05-21 3:04PM EDT | 2024-06-07 | 0.24 | 0.01 | 0.23 | +0.14 | +140.00% | 1 | 87 | 27.00% |
| FDX240614C00280000 | 2024-05-21 1:10PM EDT | 2024-06-14 | 0.13 | 0.08 | 0.23 | -0.17 | -56.67% | 20 | 274 | 22.75% |
| FDX240621C00280000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 0.27 | 0.22 | 0.27 | -0.03 | -10.00% | 111 | 3,536 | 20.61% |
| FDX240628C00280000 | 2024-05-21 3:16PM EDT | 2024-06-28 | 1.53 | 1.24 | 1.75 | -0.29 | -15.93% | 52 | 191 | 29.46% |
| FDX240719C00280000 | 2024-05-21 3:13PM EDT | 2024-07-19 | 2.35 | 2.21 | 2.41 | -0.35 | -12.96% | 111 | 3,557 | 26.29% |
| FDX240920C00280000 | 2024-05-21 3:27PM EDT | 2024-09-20 | 5.85 | 5.55 | 5.95 | -0.54 | -8.45% | 94 | 525 | 26.36% |
| FDX241018C00280000 | 2024-05-21 3:55PM EDT | 2024-10-18 | 7.20 | 6.95 | 7.25 | -0.46 | -6.01% | 5 | 170 | 26.14% |
| FDX241220C00280000 | 2024-05-21 3:44PM EDT | 2024-12-20 | 10.95 | 10.70 | 12.05 | -1.80 | -14.12% | 8 | 410 | 28.83% |
| FDX250117C00280000 | 2024-05-21 3:55PM EDT | 2025-01-17 | 12.20 | 11.95 | 13.20 | -0.74 | -5.72% | 90 | 1,324 | 28.59% |
| FDX250321C00280000 | 2024-05-16 3:08PM EDT | 2025-03-21 | 19.20 | 13.70 | 16.45 | 0.00 | - | 6 | 63 | 29.15% |
| FDX250620C00280000 | 2024-05-13 10:25AM EDT | 2025-06-20 | 28.35 | 19.10 | 20.50 | 0.00 | - | 56 | 196 | 29.53% |
| FDX250919C00280000 | 2024-04-30 10:25AM EDT | 2025-09-19 | 31.36 | 22.35 | 24.20 | 0.00 | - | 1 | 45 | 29.85% |
| FDX251219C00280000 | 2024-05-06 9:39AM EDT | 2025-12-19 | 33.55 | 26.80 | 28.05 | 0.00 | - | 20 | 49 | 30.45% |
| FDX260116C00280000 | 2024-05-14 11:24AM EDT | 2026-01-16 | 32.84 | 27.45 | 28.95 | 0.00 | - | 2 | 67 | 30.43% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00280000 | 2024-04-22 10:12AM EDT | 2024-05-24 | 13.20 | 26.40 | 29.40 | 0.00 | - | 7 | 0 | 64.36% |
| FDX240531P00280000 | 2024-05-15 3:18PM EDT | 2024-05-31 | 20.70 | 26.50 | 29.40 | 0.00 | - | 11 | 4 | 57.23% |
| FDX240607P00280000 | 2024-05-15 12:54PM EDT | 2024-06-07 | 20.95 | 25.25 | 30.00 | 0.00 | - | 1 | 0 | 48.43% |
| FDX240614P00280000 | 2024-05-15 3:19PM EDT | 2024-06-14 | 21.55 | 25.50 | 30.25 | 0.00 | - | - | 7 | 42.24% |
| FDX240621P00280000 | 2024-05-21 10:28AM EDT | 2024-06-21 | 27.50 | 25.50 | 30.20 | +2.28 | +9.04% | 1 | 759 | 36.91% |
| FDX240719P00280000 | 2024-05-14 1:34PM EDT | 2024-07-19 | 24.34 | 28.00 | 30.25 | 0.00 | - | 2 | 909 | 26.95% |
| FDX240920P00280000 | 2024-05-14 12:21PM EDT | 2024-09-20 | 26.75 | 30.40 | 32.00 | 0.00 | - | 25 | 319 | 22.91% |
| FDX241018P00280000 | 2024-04-10 12:43PM EDT | 2024-10-18 | 22.85 | 23.20 | 25.10 | 0.00 | - | 1 | 178 | 0.00% |
| FDX241220P00280000 | 2024-04-02 10:41AM EDT | 2024-12-20 | 23.35 | 30.05 | 30.95 | 0.00 | - | 150 | 205 | 15.52% |
| FDX250117P00280000 | 2024-05-09 12:16PM EDT | 2025-01-17 | 29.97 | 34.20 | 35.80 | 0.00 | - | 1 | 783 | 21.88% |
| FDX250321P00280000 | 2024-05-13 1:00PM EDT | 2025-03-21 | 29.60 | 35.90 | 37.95 | 0.00 | - | 3 | 179 | 22.08% |
| FDX250620P00280000 | 2024-04-04 1:37PM EDT | 2025-06-20 | 27.45 | 34.10 | 35.80 | 0.00 | - | 53 | 146 | 17.10% |
| FDX250919P00280000 | 2024-05-21 1:55PM EDT | 2025-09-19 | 41.25 | 40.90 | 43.80 | +6.21 | +17.72% | 1 | 65 | 22.80% |
| FDX251219P00280000 | 2024-03-19 3:20PM EDT | 2025-12-19 | 43.00 | 38.95 | 39.70 | 0.00 | - | 1 | 3 | 17.53% |
| FDX260116P00280000 | 2024-05-14 12:11PM EDT | 2026-01-16 | 41.55 | 43.60 | 45.00 | 0.00 | - | 52 | 120 | 21.40% |
© 2024 Yahoo. Tutti i diritti riservati.