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
61 590,63 +1 668,02 (+2,78 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719C00125000 | 2024-04-09 10:10AM EDT | 125.00 | 151.02 | 135.90 | 139.20 | 0.00 | - | 1 | 1 | 140.55% |
| FDX240719C00130000 | 2024-02-12 11:17AM EDT | 130.00 | 113.95 | 127.15 | 129.75 | 0.00 | - | 2 | 3 | 94.80% |
| FDX240719C00170000 | 2024-02-22 12:32PM EDT | 170.00 | 74.50 | 114.90 | 118.00 | 0.00 | - | 1 | 1 | 186.51% |
| FDX240719C00195000 | 2024-04-04 2:01PM EDT | 195.00 | 85.70 | 66.10 | 67.55 | 0.00 | - | 2 | 1 | 64.10% |
| FDX240719C00200000 | 2024-05-16 9:48AM EDT | 200.00 | 59.16 | 57.35 | 58.85 | 0.00 | - | 1 | 13 | 44.02% |
| FDX240719C00210000 | 2024-03-12 9:45AM EDT | 210.00 | 51.10 | 62.20 | 65.50 | 0.00 | - | 1 | 8 | 92.05% |
| FDX240719C00220000 | 2024-04-22 11:34AM EDT | 220.00 | 50.30 | 38.25 | 39.90 | 0.00 | - | 1 | 63 | 35.72% |
| FDX240719C00230000 | 2024-05-16 10:29AM EDT | 230.00 | 31.22 | 29.80 | 30.80 | 0.00 | - | 1 | 122 | 31.81% |
| FDX240719C00240000 | 2024-05-16 10:21AM EDT | 240.00 | 23.20 | 21.85 | 22.65 | 0.00 | - | 2 | 118 | 29.44% |
| FDX240719C00250000 | 2024-05-17 1:06PM EDT | 250.00 | 15.16 | 14.95 | 15.40 | -2.51 | -14.20% | 5 | 352 | 27.16% |
| FDX240719C00260000 | 2024-05-17 3:58PM EDT | 260.00 | 9.61 | 9.60 | 9.85 | -1.04 | -9.77% | 127 | 505 | 26.07% |
| FDX240719C00270000 | 2024-05-17 3:56PM EDT | 270.00 | 5.75 | 5.75 | 5.90 | -0.68 | -10.58% | 159 | 1,991 | 25.49% |
| FDX240719C00280000 | 2024-05-17 3:41PM EDT | 280.00 | 3.19 | 2.91 | 3.40 | -0.48 | -13.08% | 528 | 3,759 | 25.45% |
| FDX240719C00290000 | 2024-05-17 3:58PM EDT | 290.00 | 1.83 | 1.72 | 1.94 | -0.42 | -18.67% | 302 | 1,127 | 25.81% |
| FDX240719C00300000 | 2024-05-17 3:58PM EDT | 300.00 | 1.00 | 0.86 | 1.13 | -0.04 | -3.85% | 31 | 3,080 | 26.50% |
| FDX240719C00310000 | 2024-05-15 1:55PM EDT | 310.00 | 0.61 | 0.39 | 0.60 | 0.00 | - | 2 | 570 | 26.71% |
| FDX240719C00320000 | 2024-05-16 11:58AM EDT | 320.00 | 0.38 | 0.12 | 0.57 | 0.00 | - | 2 | 448 | 29.93% |
| FDX240719C00330000 | 2024-05-16 9:30AM EDT | 330.00 | 0.25 | 0.08 | 0.55 | 0.00 | - | 5 | 110 | 33.03% |
| FDX240719C00340000 | 2024-05-16 11:56AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| FDX240719C00350000 | 2024-05-14 10:06AM EDT | 350.00 | 0.13 | 0.03 | 0.18 | 0.00 | - | 1 | 66 | 33.11% |
| FDX240719C00360000 | 2024-05-10 3:25PM EDT | 360.00 | 0.15 | 0.05 | 0.16 | 0.00 | - | 2 | 86 | 35.11% |
| FDX240719C00370000 | 2024-05-10 3:31PM EDT | 370.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 6 | 38.62% |
| FDX240719C00380000 | 2024-05-16 10:33AM EDT | 380.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 2 | 24 | 41.02% |
| FDX240719C00390000 | 2024-05-17 10:27AM EDT | 390.00 | 0.02 | 0.01 | 0.26 | -0.06 | -75.00% | 2 | 35 | 44.82% |
| FDX240719C00400000 | 2024-04-10 3:42PM EDT | 400.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 2 | 7 | 45.51% |
| FDX240719C00410000 | 2024-04-09 10:46AM EDT | 410.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 2 | 5 | 50.88% |
| FDX240719C00420000 | 2024-04-03 11:46AM EDT | 420.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 2 | 53.91% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719P00120000 | 2024-05-09 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 2 | 2 | 79.49% |
| FDX240719P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 69.34% |
| FDX240719P00130000 | 2024-02-16 11:19AM EDT | 130.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 54.69% |
| FDX240719P00135000 | 2024-02-16 11:17AM EDT | 135.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 2 | 8 | 55.08% |
| FDX240719P00140000 | 2024-03-11 1:38PM EDT | 140.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 17 | 59.77% |
| FDX240719P00145000 | 2024-05-17 2:15PM EDT | 145.00 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 5 | 66 | 51.95% |
| FDX240719P00150000 | 2024-05-17 10:27AM EDT | 150.00 | 0.02 | 0.01 | 0.06 | -0.09 | -81.82% | 2 | 43 | 50.00% |
| FDX240719P00155000 | 2024-05-16 10:32AM EDT | 155.00 | 0.04 | 0.01 | 0.44 | 0.00 | - | 2 | 9 | 55.47% |
| FDX240719P00160000 | 2024-05-01 2:36PM EDT | 160.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 7 | 35 | 25.00% |
| FDX240719P00165000 | 2024-05-03 11:54AM EDT | 165.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| FDX240719P00170000 | 2024-05-16 1:48PM EDT | 170.00 | 0.05 | 0.05 | 0.21 | 0.00 | - | 3 | 23 | 45.90% |
| FDX240719P00175000 | 2024-05-06 2:28PM EDT | 175.00 | 0.09 | 0.04 | 0.23 | 0.00 | - | 2 | 44 | 43.60% |
| FDX240719P00180000 | 2024-05-17 3:40PM EDT | 180.00 | 0.12 | 0.06 | 0.17 | +0.02 | +20.00% | 4 | 145 | 39.06% |
| FDX240719P00185000 | 2024-05-08 3:24PM EDT | 185.00 | 0.21 | 0.07 | 0.46 | 0.00 | - | 1 | 70 | 42.48% |
| FDX240719P00190000 | 2024-05-07 2:10PM EDT | 190.00 | 0.21 | 0.14 | 0.51 | 0.00 | - | 10 | 131 | 40.23% |
| FDX240719P00195000 | 2024-05-14 1:24PM EDT | 195.00 | 0.28 | 0.20 | 0.48 | 0.00 | - | 1 | 245 | 36.89% |
| FDX240719P00200000 | 2024-05-14 2:08PM EDT | 200.00 | 0.41 | 0.21 | 0.60 | 0.00 | - | 1 | 835 | 35.50% |
| FDX240719P00210000 | 2024-05-16 12:47PM EDT | 210.00 | 0.66 | 0.59 | 0.89 | +0.11 | +20.00% | 1 | 482 | 32.32% |
| FDX240719P00220000 | 2024-05-17 3:40PM EDT | 220.00 | 1.16 | 1.05 | 1.39 | +0.11 | +10.48% | 92 | 636 | 29.48% |
| FDX240719P00230000 | 2024-05-17 3:28PM EDT | 230.00 | 2.25 | 2.06 | 2.32 | +0.18 | +8.70% | 85 | 708 | 27.17% |
| FDX240719P00240000 | 2024-05-17 2:25PM EDT | 240.00 | 4.15 | 3.90 | 4.10 | +0.40 | +10.67% | 15 | 1,258 | 25.65% |
| FDX240719P00250000 | 2024-05-17 3:35PM EDT | 250.00 | 7.30 | 7.00 | 7.20 | +0.30 | +4.29% | 53 | 755 | 24.82% |
| FDX240719P00260000 | 2024-05-17 3:23PM EDT | 260.00 | 11.82 | 11.50 | 11.80 | +1.72 | +17.03% | 31 | 804 | 24.20% |
| FDX240719P00270000 | 2024-05-16 3:21PM EDT | 270.00 | 16.00 | 17.20 | 18.20 | 0.00 | - | 40 | 990 | 24.35% |
| FDX240719P00280000 | 2024-05-14 1:34PM EDT | 280.00 | 24.34 | 24.40 | 25.85 | 0.00 | - | 2 | 909 | 24.52% |
| FDX240719P00290000 | 2024-05-14 12:21PM EDT | 290.00 | 32.25 | 33.15 | 34.85 | 0.00 | - | 1 | 253 | 26.48% |
| FDX240719P00300000 | 2024-05-10 1:29PM EDT | 300.00 | 36.05 | 42.35 | 44.20 | 0.00 | - | 5 | 133 | 28.26% |
| FDX240719P00310000 | 2024-03-27 9:57AM EDT | 310.00 | 27.10 | 43.45 | 45.50 | 0.00 | - | 1 | 16 | 0.00% |
| FDX240719P00320000 | 2023-12-19 2:40PM EDT | 320.00 | 41.65 | 73.95 | 77.70 | 0.00 | - | 2 | 0 | 76.10% |
| FDX240719P00330000 | 2023-12-20 3:16PM EDT | 330.00 | 79.40 | 81.95 | 85.80 | 0.00 | - | 8 | 0 | 75.81% |
