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
61 599,70 +1 550,13 (+2,58 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240531C00245000 | 2024-05-01 3:59PM EDT | 245.00 | 17.90 | 12.35 | 14.85 | 0.00 | - | - | 1 | 36.24% |
| FDX240531C00250000 | 2024-05-15 2:54PM EDT | 250.00 | 10.75 | 7.50 | 9.75 | 0.00 | - | 1 | 4 | 27.06% |
| FDX240531C00255000 | 2024-05-16 10:12AM EDT | 255.00 | 5.75 | 4.80 | 5.15 | 0.00 | - | 2 | 38 | 19.61% |
| FDX240531C00260000 | 2024-05-17 3:16PM EDT | 260.00 | 2.41 | 2.17 | 2.57 | -2.19 | -47.61% | 36 | 149 | 18.74% |
| FDX240531C00265000 | 2024-05-17 3:59PM EDT | 265.00 | 0.98 | 0.87 | 1.06 | -1.09 | -52.66% | 32 | 133 | 18.23% |
| FDX240531C00267500 | 2024-05-17 3:10PM EDT | 267.50 | 0.61 | 0.81 | 1.11 | -0.84 | -57.93% | 14 | 23 | 21.92% |
| FDX240531C00270000 | 2024-05-17 3:42PM EDT | 270.00 | 0.33 | 0.29 | 0.39 | -0.42 | -56.00% | 62 | 152 | 18.34% |
| FDX240531C00272500 | 2024-05-17 1:53PM EDT | 272.50 | 0.23 | 0.33 | 0.48 | -0.25 | -52.08% | 9 | 20 | 22.00% |
| FDX240531C00275000 | 2024-05-17 3:26PM EDT | 275.00 | 0.15 | 0.07 | 0.17 | -0.13 | -46.43% | 3 | 379 | 19.58% |
| FDX240531C00280000 | 2024-05-17 2:39PM EDT | 280.00 | 0.20 | 0.01 | 0.20 | +0.03 | +17.65% | 23 | 58 | 24.51% |
| FDX240531C00282500 | 2024-05-15 9:56AM EDT | 282.50 | 0.40 | 0.04 | 0.75 | +0.35 | +700.00% | 4 | 7 | 35.23% |
| FDX240531C00285000 | 2024-05-17 3:46PM EDT | 285.00 | 0.17 | 0.05 | 0.54 | -0.27 | -61.36% | 2 | 15 | 34.84% |
| FDX240531C00287500 | 2024-05-13 11:00AM EDT | 287.50 | 0.38 | 0.01 | 1.34 | +0.13 | +52.00% | 1 | 1 | 46.59% |
| FDX240531C00290000 | 2024-05-16 3:17PM EDT | 290.00 | 0.10 | 0.00 | 0.51 | 0.00 | - | 5 | 33 | 38.82% |
| FDX240531C00295000 | 2024-05-13 11:04AM EDT | 295.00 | 0.18 | 0.03 | 1.31 | 0.00 | - | 1 | 8 | 53.67% |
| FDX240531C00300000 | 2024-05-13 9:30AM EDT | 300.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 51.12% |
| FDX240531C00305000 | 2024-05-15 3:18PM EDT | 305.00 | 0.02 | 0.01 | 1.31 | 0.00 | - | 1 | 3 | 53.81% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240531P00225000 | 2024-05-08 1:21PM EDT | 225.00 | 0.25 | 0.01 | 1.34 | 0.00 | - | - | 1 | 55.15% |
| FDX240531P00230000 | 2024-05-17 1:24PM EDT | 230.00 | 0.12 | 0.04 | 0.12 | -0.14 | -53.85% | 31 | 1 | 28.76% |
| FDX240531P00235000 | 2024-05-17 9:30AM EDT | 235.00 | 0.10 | 0.06 | 0.20 | -0.09 | -47.37% | 2 | 15 | 26.27% |
| FDX240531P00240000 | 2024-05-17 3:10PM EDT | 240.00 | 0.21 | 0.11 | 0.22 | -0.03 | -12.50% | 17 | 45 | 21.58% |
| FDX240531P00245000 | 2024-05-17 3:33PM EDT | 245.00 | 0.43 | 0.35 | 0.60 | +0.05 | +13.16% | 24 | 128 | 21.05% |
| FDX240531P00250000 | 2024-05-17 3:29PM EDT | 250.00 | 0.99 | 0.86 | 1.01 | +0.26 | +35.62% | 27 | 75 | 17.69% |
| FDX240531P00252500 | 2024-05-17 3:18PM EDT | 252.50 | 1.57 | 0.79 | 1.52 | +0.45 | +40.18% | 11 | 31 | 16.96% |
| FDX240531P00255000 | 2024-05-17 3:56PM EDT | 255.00 | 2.40 | 2.20 | 2.53 | +0.72 | +42.86% | 50 | 75 | 17.70% |
| FDX240531P00257500 | 2024-05-17 3:34PM EDT | 257.50 | 3.80 | 2.10 | 2.96 | +1.55 | +68.89% | 33 | 11 | 14.09% |
| FDX240531P00260000 | 2024-05-17 3:56PM EDT | 260.00 | 4.90 | 4.55 | 5.00 | +1.45 | +42.03% | 17 | 117 | 17.09% |
| FDX240531P00262500 | 2024-05-17 3:26PM EDT | 262.50 | 6.90 | 6.75 | 7.10 | +1.04 | +17.75% | 2 | 14 | 19.36% |
| FDX240531P00265000 | 2024-05-17 1:43PM EDT | 265.00 | 8.54 | 7.25 | 9.45 | +1.68 | +24.49% | 1 | 79 | 22.39% |
| FDX240531P00267500 | 2024-05-17 3:18PM EDT | 267.50 | 10.59 | 10.85 | 11.30 | +2.09 | +24.59% | 1 | 3 | 21.49% |
| FDX240531P00270000 | 2024-05-15 11:36AM EDT | 270.00 | 10.65 | 12.30 | 13.50 | 0.00 | - | 14 | 22 | 22.06% |
| FDX240531P00275000 | 2024-05-16 3:36PM EDT | 275.00 | 15.36 | 16.25 | 19.60 | 0.00 | - | 3 | 3 | 36.91% |
| FDX240531P00280000 | 2024-05-15 3:18PM EDT | 280.00 | 20.70 | 21.60 | 24.85 | 0.00 | - | 11 | 4 | 44.87% |
