La bourse est fermée
Dow Jones
38 284,26 -402,06 (-1,04 %) Nasdaq
16 687,14 -47,87 (-0,29 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0885 +0,0031 (+0,28 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 603,86 +1 116,69 (+1,79 %)
FedEx Corporation (FDX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:32PM EDT. Marché ouvert.
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607C00235000 | 2024-05-31 9:58AM EDT | 235.00 | 14.12 | 12.65 | 13.45 | 0.00 | - | 2 | 2 | 49.07% |
| FDX240607C00240000 | 2024-06-03 11:48AM EDT | 240.00 | 8.15 | 7.55 | 8.60 | -2.15 | -20.87% | 1 | 28 | 37.23% |
| FDX240607C00242500 | 2024-05-21 9:59AM EDT | 242.50 | 12.85 | 5.60 | 6.20 | 0.00 | - | - | 1 | 30.84% |
| FDX240607C00245000 | 2024-06-03 12:07PM EDT | 245.00 | 4.60 | 4.30 | 4.60 | -1.61 | -25.93% | 4 | 24 | 30.71% |
| FDX240607C00247500 | 2024-06-03 12:04PM EDT | 247.50 | 2.91 | 2.79 | 3.05 | -4.64 | -61.46% | 24 | 187 | 28.66% |
| FDX240607C00250000 | 2024-06-03 12:04PM EDT | 250.00 | 1.77 | 1.62 | 1.67 | -3.63 | -67.22% | 158 | 226 | 25.34% |
| FDX240607C00252500 | 2024-06-03 12:06PM EDT | 252.50 | 1.03 | 0.89 | 1.03 | -2.77 | -72.89% | 119 | 743 | 25.93% |
| FDX240607C00255000 | 2024-06-03 12:17PM EDT | 255.00 | 0.56 | 0.51 | 0.61 | -1.90 | -76.92% | 209 | 393 | 26.49% |
| FDX240607C00257500 | 2024-06-03 11:54AM EDT | 257.50 | 0.35 | 0.15 | 0.35 | -1.17 | -76.97% | 50 | 356 | 27.05% |
| FDX240607C00260000 | 2024-06-03 12:04PM EDT | 260.00 | 0.18 | 0.15 | 0.25 | -0.73 | -80.22% | 281 | 3,169 | 29.15% |
| FDX240607C00262500 | 2024-06-03 10:15AM EDT | 262.50 | 0.14 | 0.03 | 0.48 | -0.27 | -65.85% | 20 | 72 | 38.79% |
| FDX240607C00265000 | 2024-06-03 11:54AM EDT | 265.00 | 0.09 | 0.04 | 0.11 | -0.18 | -66.67% | 5 | 793 | 31.93% |
| FDX240607C00267500 | 2024-06-03 9:53AM EDT | 267.50 | 0.11 | 0.01 | 0.45 | -0.63 | -85.14% | 10 | 2 | 46.73% |
| FDX240607C00270000 | 2024-06-03 11:05AM EDT | 270.00 | 0.08 | 0.01 | 0.10 | +0.01 | +14.29% | 11 | 72 | 38.28% |
| FDX240607C00272500 | 2024-05-29 12:29PM EDT | 272.50 | 0.10 | 0.01 | 0.93 | 0.00 | - | 132 | 115 | 55.27% |
| FDX240607C00275000 | 2024-05-29 10:24AM EDT | 275.00 | 0.38 | 0.01 | 0.07 | 0.00 | - | 60 | 56 | 42.38% |
| FDX240607C00280000 | 2024-06-03 12:09PM EDT | 280.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 22 | 101 | 44.92% |
| FDX240607C00285000 | 2024-05-28 11:47AM EDT | 285.00 | 0.50 | 0.01 | 1.38 | 0.00 | - | 1 | 22 | 80.37% |
| FDX240607C00290000 | 2024-05-30 9:36AM EDT | 290.00 | 0.04 | 0.01 | 0.41 | +0.01 | +33.33% | 3 | 90 | 70.22% |
| FDX240607C00300000 | 2024-06-03 10:22AM EDT | 300.00 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 32 | 79 | 76.17% |
| FDX240607C00305000 | 2024-06-03 10:46AM EDT | 305.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 21 | 31 | 68.75% |
| FDX240607C00310000 | 2024-05-30 1:05PM EDT | 310.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 40 | 50 | 86.52% |
| FDX240607C00315000 | 2024-05-29 3:05PM EDT | 315.00 | 0.02 | 0.01 | 1.23 | 0.00 | - | - | 20 | 118.56% |
| FDX240607C00325000 | 2024-05-30 9:51AM EDT | 325.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 91.41% |
| FDX240607C00330000 | 2024-05-31 3:27PM EDT | 330.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 96.09% |
| FDX240607C00335000 | 2024-05-29 12:46PM EDT | 335.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | - | 1 | 85.94% |
| FDX240607C00340000 | 2024-06-03 10:07AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 33 | 89.06% |
| FDX240607C00355000 | 2024-05-31 1:53PM EDT | 355.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 93.75% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607P00185000 | 2024-05-30 12:11PM EDT | 185.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 5 | 33 | 143.55% |
| FDX240607P00190000 | 2024-06-03 11:50AM EDT | 190.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | 81 | 20 | 133.25% |
| FDX240607P00205000 | 2024-05-24 1:48PM EDT | 205.00 | 0.10 | 0.01 | 1.30 | 0.00 | - | 20 | 121 | 101.03% |
| FDX240607P00210000 | 2024-05-31 12:42PM EDT | 210.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 1 | 8 | 63.87% |
| FDX240607P00220000 | 2024-05-17 2:22PM EDT | 220.00 | 0.22 | 0.02 | 1.32 | 0.00 | - | 5 | 5 | 69.68% |
| FDX240607P00225000 | 2024-05-30 9:39AM EDT | 225.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 4 | 15 | 40.23% |
| FDX240607P00230000 | 2024-06-03 11:20AM EDT | 230.00 | 0.44 | 0.04 | 0.29 | +0.39 | +780.00% | 2 | 48 | 39.36% |
| FDX240607P00232500 | 2024-06-03 11:47AM EDT | 232.50 | 0.16 | 0.04 | 0.28 | +0.06 | +60.00% | 1 | 19 | 34.33% |
| FDX240607P00235000 | 2024-06-03 10:43AM EDT | 235.00 | 0.18 | 0.18 | 0.28 | +0.08 | +80.00% | 22 | 136 | 29.49% |
| FDX240607P00237500 | 2024-06-03 11:47AM EDT | 237.50 | 0.32 | 0.25 | 0.51 | +0.24 | +300.00% | 3 | 103 | 29.03% |
| FDX240607P00240000 | 2024-06-03 12:17PM EDT | 240.00 | 0.58 | 0.46 | 0.56 | +0.45 | +4,499.99% | 35 | 73 | 24.17% |
| FDX240607P00242500 | 2024-06-03 12:17PM EDT | 242.50 | 1.00 | 0.89 | 1.00 | +0.75 | +576.92% | 55 | 45 | 23.27% |
| FDX240607P00245000 | 2024-06-03 12:05PM EDT | 245.00 | 1.50 | 1.55 | 1.63 | +1.12 | +294.74% | 212 | 149 | 21.70% |
| FDX240607P00247500 | 2024-06-03 12:05PM EDT | 247.50 | 2.48 | 2.57 | 2.65 | +1.80 | +264.71% | 148 | 217 | 20.58% |
| FDX240607P00250000 | 2024-06-03 12:10PM EDT | 250.00 | 3.70 | 3.85 | 4.05 | +2.51 | +210.92% | 789 | 194 | 19.07% |
| FDX240607P00252500 | 2024-06-03 10:55AM EDT | 252.50 | 5.15 | 5.50 | 5.90 | +3.03 | +142.92% | 16 | 39 | 17.58% |
| FDX240607P00255000 | 2024-06-03 9:45AM EDT | 255.00 | 5.04 | 7.65 | 8.40 | +1.44 | +40.00% | 3 | 31 | 22.71% |
| FDX240607P00257500 | 2024-05-31 3:14PM EDT | 257.50 | 6.75 | 9.70 | 10.95 | 0.00 | - | 6 | 20 | 28.42% |
| FDX240607P00260000 | 2024-05-31 12:52PM EDT | 260.00 | 11.18 | 12.20 | 12.80 | 0.00 | - | 20 | 37 | 0.00% |
| FDX240607P00262500 | 2024-05-28 2:12PM EDT | 262.50 | 15.26 | 14.90 | 15.80 | 0.00 | - | 2 | 3 | 33.84% |
| FDX240607P00265000 | 2024-05-31 3:56PM EDT | 265.00 | 11.72 | 16.30 | 18.15 | 0.00 | - | 1 | 5 | 32.42% |
| FDX240607P00267500 | 2024-05-31 1:04PM EDT | 267.50 | 18.10 | 18.65 | 21.10 | 0.00 | - | 2 | 2 | 49.46% |
| FDX240607P00270000 | 2024-05-17 11:39AM EDT | 270.00 | 13.68 | 22.05 | 22.80 | 0.00 | - | 3 | 0 | 0.00% |
| FDX240607P00275000 | 2024-05-16 10:59AM EDT | 275.00 | 15.80 | 25.70 | 29.05 | 0.00 | - | 4 | 0 | 71.41% |
| FDX240607P00280000 | 2024-05-15 12:54PM EDT | 280.00 | 20.95 | 30.70 | 34.05 | 0.00 | - | 1 | 0 | 79.88% |
