La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 418,36 +1 300,61 (+2,16 %)
FedEx Corporation (FDX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00150000 | 2024-04-22 12:20PM EDT | 150.00 | 120.00 | 106.55 | 108.15 | 0.00 | - | 7 | 7 | 158.98% |
| FDX240524C00240000 | 2024-05-07 12:39PM EDT | 240.00 | 21.25 | 16.75 | 18.00 | 0.00 | - | 1 | 1 | 40.92% |
| FDX240524C00250000 | 2024-05-17 1:24PM EDT | 250.00 | 7.60 | 7.65 | 8.85 | -3.10 | -28.97% | 11 | 25 | 30.57% |
| FDX240524C00255000 | 2024-05-17 3:45PM EDT | 255.00 | 3.70 | 3.85 | 4.10 | -1.86 | -33.45% | 149 | 46 | 20.02% |
| FDX240524C00257500 | 2024-05-17 3:58PM EDT | 257.50 | 2.43 | 2.28 | 2.54 | -1.62 | -40.00% | 549 | 73 | 18.73% |
| FDX240524C00260000 | 2024-05-17 3:59PM EDT | 260.00 | 1.43 | 1.35 | 1.48 | -1.02 | -41.63% | 307 | 113 | 18.41% |
| FDX240524C00262500 | 2024-05-17 3:59PM EDT | 262.50 | 0.75 | 0.67 | 0.78 | -0.76 | -50.33% | 418 | 358 | 18.14% |
| FDX240524C00265000 | 2024-05-17 3:59PM EDT | 265.00 | 0.39 | 0.32 | 0.41 | -0.67 | -63.21% | 2,931 | 381 | 18.53% |
| FDX240524C00267500 | 2024-05-17 3:42PM EDT | 267.50 | 0.17 | 0.17 | 0.25 | -0.28 | -62.22% | 63 | 266 | 19.83% |
| FDX240524C00270000 | 2024-05-17 3:59PM EDT | 270.00 | 0.06 | 0.07 | 0.16 | -0.31 | -83.78% | 105 | 286 | 21.19% |
| FDX240524C00272500 | 2024-05-17 3:07PM EDT | 272.50 | 0.10 | 0.03 | 0.10 | -0.10 | -50.00% | 15 | 62 | 22.36% |
| FDX240524C00275000 | 2024-05-17 2:39PM EDT | 275.00 | 0.06 | 0.02 | 0.09 | -0.06 | -50.00% | 27 | 397 | 24.81% |
| FDX240524C00277500 | 2024-05-17 10:47AM EDT | 277.50 | 0.05 | 0.01 | 0.20 | -0.04 | -44.44% | 13 | 35 | 31.64% |
| FDX240524C00280000 | 2024-05-15 2:25PM EDT | 280.00 | 0.06 | 0.02 | 0.17 | 0.00 | - | 29 | 125 | 33.64% |
| FDX240524C00282500 | 2024-05-14 10:05AM EDT | 282.50 | 0.15 | 0.00 | 0.27 | 0.00 | - | 10 | 23 | 39.75% |
| FDX240524C00285000 | 2024-05-16 3:39PM EDT | 285.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 1 | 16 | 44.14% |
| FDX240524C00287500 | 2024-05-16 11:10AM EDT | 287.50 | 0.02 | 0.01 | 0.06 | -0.12 | -85.71% | 1 | 1 | 35.94% |
| FDX240524C00290000 | 2024-05-15 9:30AM EDT | 290.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 64 | 39.84% |
| FDX240524C00295000 | 2024-05-16 9:32AM EDT | 295.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 58 | 53.61% |
| FDX240524C00300000 | 2024-05-16 12:19PM EDT | 300.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 17 | 52.73% |
| FDX240524C00305000 | 2024-04-30 9:42AM EDT | 305.00 | 0.11 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 59.28% |
| FDX240524C00310000 | 2024-05-07 12:52PM EDT | 310.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 3 | 3 | 63.67% |
| FDX240524C00320000 | 2024-04-16 3:46PM EDT | 320.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 72.75% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00230000 | 2024-05-13 2:42PM EDT | 230.00 | 0.10 | 0.01 | 0.15 | +0.05 | +100.00% | 20 | 131 | 42.19% |
| FDX240524P00235000 | 2024-05-17 3:27PM EDT | 235.00 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 3 | 10 | 31.84% |
| FDX240524P00240000 | 2024-05-17 12:39PM EDT | 240.00 | 0.08 | 0.04 | 0.37 | -0.03 | -27.27% | 10 | 71 | 34.13% |
| FDX240524P00242500 | 2024-05-17 3:26PM EDT | 242.50 | 0.11 | 0.01 | 0.22 | 0.00 | - | 1 | 13 | 26.81% |
| FDX240524P00245000 | 2024-05-17 2:42PM EDT | 245.00 | 0.17 | 0.01 | 0.21 | 0.00 | - | 33 | 101 | 22.80% |
| FDX240524P00247500 | 2024-05-17 3:58PM EDT | 247.50 | 0.24 | 0.21 | 0.27 | -0.14 | -36.84% | 9 | 192 | 20.22% |
| FDX240524P00250000 | 2024-05-17 3:57PM EDT | 250.00 | 0.45 | 0.24 | 0.46 | +0.07 | +18.42% | 123 | 334 | 18.87% |
| FDX240524P00252500 | 2024-05-17 3:59PM EDT | 252.50 | 0.79 | 0.75 | 0.85 | +0.10 | +14.49% | 68 | 252 | 18.13% |
| FDX240524P00255000 | 2024-05-17 3:58PM EDT | 255.00 | 1.41 | 1.39 | 1.53 | +0.28 | +24.78% | 2,292 | 2,219 | 17.64% |
| FDX240524P00257500 | 2024-05-17 3:58PM EDT | 257.50 | 2.43 | 2.39 | 2.58 | +0.61 | +33.52% | 332 | 130 | 17.25% |
| FDX240524P00260000 | 2024-05-17 3:41PM EDT | 260.00 | 4.06 | 3.75 | 4.15 | +1.01 | +33.11% | 58 | 126 | 17.80% |
| FDX240524P00262500 | 2024-05-17 10:40AM EDT | 262.50 | 6.06 | 5.35 | 6.10 | +2.36 | +63.78% | 13 | 107 | 18.82% |
| FDX240524P00265000 | 2024-05-16 3:59PM EDT | 265.00 | 6.65 | 7.45 | 8.75 | 0.00 | - | 12 | 118 | 25.20% |
| FDX240524P00267500 | 2024-05-16 12:41PM EDT | 267.50 | 7.70 | 9.55 | 11.05 | 0.00 | - | 3 | 30 | 27.59% |
| FDX240524P00270000 | 2024-05-17 3:42PM EDT | 270.00 | 12.79 | 12.40 | 13.20 | +2.07 | +19.31% | 1 | 94 | 26.93% |
| FDX240524P00275000 | 2024-05-16 10:44AM EDT | 275.00 | 16.40 | 17.00 | 18.60 | 0.00 | - | 1 | 3 | 40.43% |
| FDX240524P00280000 | 2024-04-22 10:12AM EDT | 280.00 | 13.20 | 22.00 | 23.45 | 0.00 | - | 7 | 0 | 45.51% |
| FDX240524P00285000 | 2024-05-08 3:11PM EDT | 285.00 | 26.30 | 26.90 | 28.65 | 0.00 | - | 47 | 0 | 55.79% |
