La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 334,00 +3 253,71 (+5,91 %)
FedEx Corporation (FDX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.13 | 59.25 | 62.15 | 0.00 | - | 12 | 12 | 203.13% |
| FDX240503C00240000 | 2024-04-25 1:19PM EDT | 240.00 | 24.25 | 19.05 | 21.30 | 0.00 | - | 1 | 2 | 117.97% |
| FDX240503C00245000 | 2024-05-03 1:44PM EDT | 245.00 | 16.78 | 13.75 | 16.60 | -5.17 | -23.55% | 1 | 1 | 106.64% |
| FDX240503C00250000 | 2024-05-03 9:34AM EDT | 250.00 | 14.96 | 9.45 | 11.65 | +3.36 | +28.97% | 1 | 3 | 83.11% |
| FDX240503C00252500 | 2024-05-03 12:23PM EDT | 252.50 | 9.55 | 6.90 | 9.10 | -5.46 | -36.38% | 2 | 10 | 68.56% |
| FDX240503C00255000 | 2024-05-03 12:42PM EDT | 255.00 | 7.53 | 4.70 | 6.80 | +0.13 | +1.76% | 2 | 2 | 59.72% |
| FDX240503C00257500 | 2024-05-03 3:12PM EDT | 257.50 | 3.70 | 1.79 | 3.85 | -0.35 | -8.64% | 10 | 12 | 34.52% |
| FDX240503C00260000 | 2024-05-03 3:54PM EDT | 260.00 | 0.26 | 0.31 | 1.49 | -2.23 | -89.56% | 35 | 47 | 20.90% |
| FDX240503C00262500 | 2024-05-03 3:37PM EDT | 262.50 | 0.03 | 0.00 | 0.03 | -1.20 | -97.56% | 782 | 187 | 8.59% |
| FDX240503C00265000 | 2024-05-03 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 432 | 223 | 14.45% |
| FDX240503C00267500 | 2024-05-03 3:07PM EDT | 267.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 239 | 474 | 21.09% |
| FDX240503C00270000 | 2024-05-03 3:42PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 45 | 856 | 28.13% |
| FDX240503C00272500 | 2024-05-03 3:35PM EDT | 272.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4 | 161 | 34.38% |
| FDX240503C00275000 | 2024-05-03 3:56PM EDT | 275.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 11 | 401 | 40.63% |
| FDX240503C00277500 | 2024-05-03 9:38AM EDT | 277.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 2,890 | 52.73% |
| FDX240503C00280000 | 2024-05-03 12:46PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 385 | 52.34% |
| FDX240503C00282500 | 2024-05-01 10:04AM EDT | 282.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 53.13% |
| FDX240503C00285000 | 2024-04-30 1:47PM EDT | 285.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 73 | 59.38% |
| FDX240503C00287500 | 2024-04-29 12:25PM EDT | 287.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 14 | 23 | 74.22% |
| FDX240503C00290000 | 2024-04-30 3:49PM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 68 | 68.75% |
| FDX240503C00292500 | 2024-04-19 3:50PM EDT | 292.50 | 0.21 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 147.56% |
| FDX240503C00295000 | 2024-04-29 3:07PM EDT | 295.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 331 | 155.76% |
| FDX240503C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 449 | 90.63% |
| FDX240503C00305000 | 2024-04-17 9:30AM EDT | 305.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 98.44% |
| FDX240503C00310000 | 2024-05-03 9:59AM EDT | 310.00 | 0.16 | 0.00 | 0.15 | -0.49 | -75.38% | 5 | 423 | 142.97% |
| FDX240503C00315000 | 2024-04-17 9:30AM EDT | 315.00 | 0.09 | 0.00 | 0.90 | 0.00 | - | 1 | 34 | 202.73% |
| FDX240503C00320000 | 2024-04-19 1:03PM EDT | 320.00 | 0.63 | 0.00 | 2.07 | 0.00 | - | 1 | 1 | 254.88% |
| FDX240503C00350000 | 2024-03-22 9:32AM EDT | 350.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 264.65% |
| FDX240503C00355000 | 2024-05-03 2:00PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 181.25% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00160000 | 2024-04-22 12:39PM EDT | 160.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 548.63% |
| FDX240503P00200000 | 2024-04-11 11:40AM EDT | 200.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 329.79% |
| FDX240503P00205000 | 2024-04-11 11:41AM EDT | 205.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 4 | 304.79% |
| FDX240503P00210000 | 2024-04-11 11:40AM EDT | 210.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 2 | 178.13% |
| FDX240503P00215000 | 2024-04-11 11:39AM EDT | 215.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 140.63% |
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 205 | 205 | 154.30% |
| FDX240503P00225000 | 2024-04-11 11:38AM EDT | 225.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 183.59% |
| FDX240503P00230000 | 2024-04-16 2:06PM EDT | 230.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 345 | 128.32% |
| FDX240503P00235000 | 2024-04-30 9:50AM EDT | 235.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 68.75% |
| FDX240503P00237500 | 2024-04-24 10:06AM EDT | 237.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 2 | 128.42% |
| FDX240503P00240000 | 2024-05-03 1:38PM EDT | 240.00 | 0.15 | 0.00 | 1.27 | +0.12 | +400.00% | 3 | 28 | 117.29% |
| FDX240503P00242500 | 2024-05-03 9:32AM EDT | 242.50 | 0.02 | 0.00 | 0.07 | -0.06 | -75.00% | 45 | 53 | 61.72% |
| FDX240503P00245000 | 2024-04-29 2:32PM EDT | 245.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 51 | 72 | 94.53% |
| FDX240503P00247500 | 2024-05-03 3:56PM EDT | 247.50 | 0.10 | 0.00 | 0.21 | +0.08 | +400.00% | 125 | 91 | 55.08% |
| FDX240503P00250000 | 2024-05-03 1:53PM EDT | 250.00 | 0.12 | 0.00 | 0.10 | +0.04 | +50.00% | 22 | 178 | 45.70% |
| FDX240503P00252500 | 2024-05-03 3:41PM EDT | 252.50 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 58 | 276 | 29.69% |
| FDX240503P00255000 | 2024-05-03 3:52PM EDT | 255.00 | 0.01 | 0.00 | 0.07 | -0.12 | -92.31% | 38 | 517 | 25.39% |
| FDX240503P00257500 | 2024-05-03 3:50PM EDT | 257.50 | 0.02 | 0.00 | 0.14 | -0.34 | -94.44% | 71 | 286 | 19.04% |
| FDX240503P00260000 | 2024-05-03 3:56PM EDT | 260.00 | 0.10 | 0.00 | 0.03 | -1.09 | -91.60% | 227 | 665 | 3.96% |
| FDX240503P00262500 | 2024-05-03 3:51PM EDT | 262.50 | 2.33 | 0.40 | 2.75 | +0.42 | +21.99% | 367 | 237 | 30.47% |
| FDX240503P00265000 | 2024-05-03 3:45PM EDT | 265.00 | 4.40 | 3.35 | 5.10 | +0.25 | +6.02% | 54 | 323 | 41.90% |
| FDX240503P00267500 | 2024-05-03 3:19PM EDT | 267.50 | 6.75 | 5.40 | 8.10 | +0.25 | +3.85% | 76 | 329 | 67.33% |
| FDX240503P00270000 | 2024-05-03 3:46PM EDT | 270.00 | 9.47 | 8.10 | 10.55 | +0.73 | +8.35% | 31 | 198 | 78.96% |
| FDX240503P00272500 | 2024-05-01 3:56PM EDT | 272.50 | 12.15 | 9.95 | 13.00 | 0.00 | - | 9 | 2 | 89.65% |
| FDX240503P00275000 | 2024-05-03 10:03AM EDT | 275.00 | 10.80 | 13.15 | 16.50 | -2.97 | -21.57% | 2 | 49 | 77.64% |
| FDX240503P00277500 | 2024-05-01 10:43AM EDT | 277.50 | 16.90 | 16.30 | 18.55 | 0.00 | - | 2 | 0 | 91.41% |
| FDX240503P00280000 | 2024-05-01 2:51PM EDT | 280.00 | 17.40 | 18.75 | 21.00 | 0.00 | - | 5 | 0 | 98.63% |
| FDX240503P00282500 | 2024-04-30 3:46PM EDT | 282.50 | 20.24 | 21.35 | 23.65 | 0.00 | - | 28 | 0 | 113.38% |
| FDX240503P00285000 | 2024-04-12 2:09PM EDT | 285.00 | 18.07 | 23.30 | 26.40 | 0.00 | - | 1 | 0 | 115.04% |
| FDX240503P00290000 | 2024-04-09 12:14PM EDT | 290.00 | 15.80 | 27.85 | 30.95 | 0.00 | - | 9 | 0 | 89.45% |
| FDX240503P00295000 | 2024-03-28 3:38PM EDT | 295.00 | 8.17 | 27.55 | 29.70 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240503P00300000 | 2024-04-17 3:51PM EDT | 300.00 | 36.93 | 37.85 | 41.40 | 0.00 | - | 6 | 0 | 145.90% |
| FDX240503P00305000 | 2024-04-17 3:51PM EDT | 305.00 | 41.95 | 42.95 | 45.75 | 0.00 | - | - | 0 | 50.00% |
