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
61 598,45 +1 547,54 (+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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240920C00120000 | 2023-11-24 11:28AM EDT | 120.00 | 140.40 | 129.30 | 131.40 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240920C00150000 | 2024-03-26 9:38AM EDT | 150.00 | 139.48 | 114.75 | 116.20 | 0.00 | - | 1 | 1 | 90.29% |
| FDX240920C00175000 | 2023-11-30 3:13PM EDT | 175.00 | 88.80 | 83.10 | 84.95 | 0.00 | - | - | 1 | 49.74% |
| FDX240920C00180000 | 2023-12-07 1:01PM EDT | 180.00 | 93.10 | 72.05 | 74.70 | 0.00 | - | 1 | 6 | 0.00% |
| FDX240920C00190000 | 2023-12-07 12:25PM EDT | 190.00 | 84.44 | 64.20 | 65.55 | 0.00 | - | 10 | 10 | 0.00% |
| FDX240920C00195000 | 2024-04-09 10:06AM EDT | 195.00 | 83.71 | 69.25 | 70.95 | 0.00 | - | 12 | 18 | 55.15% |
| FDX240920C00200000 | 2024-04-24 9:53AM EDT | 200.00 | 72.98 | 59.55 | 61.10 | 0.00 | - | 1 | 28 | 39.97% |
| FDX240920C00210000 | 2024-03-21 2:20PM EDT | 210.00 | 60.80 | 61.25 | 64.35 | 0.00 | - | 20 | 64 | 62.82% |
| FDX240920C00220000 | 2024-05-14 10:03AM EDT | 220.00 | 49.25 | 42.10 | 43.30 | 0.00 | - | 1 | 19 | 34.43% |
| FDX240920C00230000 | 2024-04-16 2:07PM EDT | 230.00 | 43.65 | 33.90 | 35.15 | 0.00 | - | 1 | 977 | 32.30% |
| FDX240920C00240000 | 2024-05-14 11:26AM EDT | 240.00 | 29.60 | 26.75 | 27.70 | 0.00 | - | 1 | 272 | 30.52% |
| FDX240920C00250000 | 2024-05-17 12:20PM EDT | 250.00 | 20.30 | 20.05 | 20.90 | -2.65 | -11.55% | 11 | 167 | 28.68% |
| FDX240920C00260000 | 2024-05-17 3:00PM EDT | 260.00 | 15.00 | 15.10 | 15.25 | -1.60 | -9.64% | 10 | 426 | 27.39% |
| FDX240920C00270000 | 2024-05-17 1:34PM EDT | 270.00 | 10.50 | 10.65 | 10.90 | -1.79 | -14.56% | 40 | 703 | 26.72% |
| FDX240920C00280000 | 2024-05-17 3:08PM EDT | 280.00 | 7.30 | 7.30 | 7.55 | -1.05 | -12.57% | 79 | 430 | 26.22% |
| FDX240920C00290000 | 2024-05-17 12:06PM EDT | 290.00 | 4.90 | 4.80 | 5.10 | -1.05 | -17.65% | 8 | 338 | 25.90% |
| FDX240920C00300000 | 2024-05-17 3:46PM EDT | 300.00 | 3.25 | 3.15 | 3.35 | -0.30 | -8.45% | 711 | 12,160 | 25.64% |
| FDX240920C00310000 | 2024-05-17 3:34PM EDT | 310.00 | 2.00 | 1.98 | 2.26 | -0.38 | -15.97% | 49 | 191 | 25.82% |
| FDX240920C00320000 | 2024-05-17 11:42AM EDT | 320.00 | 1.31 | 1.23 | 1.41 | -1.06 | -44.73% | 6 | 674 | 25.60% |
| FDX240920C00330000 | 2024-05-17 11:54AM EDT | 330.00 | 0.83 | 0.75 | 1.05 | -0.10 | -10.75% | 3 | 483 | 26.48% |
| FDX240920C00340000 | 2024-05-13 1:09PM EDT | 340.00 | 0.93 | 0.27 | 0.96 | 0.00 | - | 1 | 137 | 28.37% |
| FDX240920C00350000 | 2024-05-16 12:00PM EDT | 350.00 | 0.47 | 0.17 | 0.74 | 0.00 | - | 2 | 84 | 29.18% |
| FDX240920C00360000 | 2024-05-17 1:09PM EDT | 360.00 | 0.28 | 0.12 | 0.34 | -0.07 | -20.00% | 2 | 175 | 27.56% |
| FDX240920C00370000 | 2024-05-16 2:45PM EDT | 370.00 | 0.27 | 0.08 | 0.43 | 0.00 | - | 2 | 150 | 30.46% |
| FDX240920C00380000 | 2024-05-16 2:44PM EDT | 380.00 | 0.25 | 0.07 | 0.36 | 0.00 | - | 2 | 69 | 31.45% |
| FDX240920C00390000 | 2024-05-16 2:46PM EDT | 390.00 | 0.17 | 0.06 | 0.31 | 0.00 | - | 2 | 35 | 32.47% |
| FDX240920C00400000 | 2024-05-16 10:39AM EDT | 400.00 | 0.17 | 0.05 | 0.29 | 0.00 | - | 1 | 13 | 33.79% |
| FDX240920C00410000 | 2024-05-15 11:22AM EDT | 410.00 | 0.18 | 0.02 | 0.26 | 0.00 | - | 2 | 9 | 34.86% |
| FDX240920C00420000 | 2024-05-10 3:34PM EDT | 420.00 | 0.13 | 0.02 | 0.46 | 0.00 | - | 2 | 22 | 39.33% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240920P00120000 | 2024-02-27 2:39PM EDT | 120.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 2 | 95 | 56.54% |
| FDX240920P00125000 | 2024-02-27 1:26PM EDT | 125.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 2 | 21 | 54.25% |
| FDX240920P00130000 | 2024-03-25 11:25AM EDT | 130.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 25 | 66 | 48.83% |
| FDX240920P00135000 | 2024-04-11 10:39AM EDT | 135.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 13 | 46.29% |
| FDX240920P00140000 | 2024-04-26 11:04AM EDT | 140.00 | 0.06 | 0.01 | 0.49 | 0.00 | - | 2 | 6 | 51.86% |
| FDX240920P00145000 | 2024-05-07 10:42AM EDT | 145.00 | 0.08 | 0.03 | 0.24 | 0.00 | - | 2 | 6 | 44.24% |
| FDX240920P00150000 | 2024-05-15 11:23AM EDT | 150.00 | 0.10 | 0.04 | 0.53 | 0.00 | - | 2 | 34 | 47.19% |
| FDX240920P00155000 | 2024-05-09 10:17AM EDT | 155.00 | 0.15 | 0.05 | 0.33 | 0.00 | - | 1 | 54 | 41.46% |
| FDX240920P00160000 | 2024-05-07 10:40AM EDT | 160.00 | 0.18 | 0.07 | 0.61 | 0.00 | - | 2 | 20 | 43.21% |
| FDX240920P00165000 | 2024-05-16 2:52PM EDT | 165.00 | 0.22 | 0.10 | 0.68 | 0.00 | - | 2 | 99 | 41.55% |
| FDX240920P00170000 | 2024-05-16 2:50PM EDT | 170.00 | 0.34 | 0.13 | 0.58 | 0.00 | - | 2 | 54 | 38.04% |
| FDX240920P00175000 | 2024-05-06 2:59PM EDT | 175.00 | 0.46 | 0.18 | 0.70 | 0.00 | - | 2 | 133 | 36.98% |
| FDX240920P00180000 | 2024-05-06 2:58PM EDT | 180.00 | 0.57 | 0.28 | 0.80 | 0.00 | - | 2 | 1,015 | 35.56% |
| FDX240920P00185000 | 2024-05-13 10:23AM EDT | 185.00 | 0.52 | 0.55 | 0.95 | 0.00 | - | 8 | 69 | 34.41% |
| FDX240920P00190000 | 2024-05-06 3:03PM EDT | 190.00 | 0.87 | 0.42 | 1.15 | 0.00 | - | 2 | 168 | 33.44% |
| FDX240920P00195000 | 2024-05-17 2:44PM EDT | 195.00 | 1.09 | 0.86 | 1.54 | -0.06 | -5.22% | 2 | 154 | 33.28% |
| FDX240920P00200000 | 2024-05-15 12:40PM EDT | 200.00 | 1.34 | 0.83 | 1.45 | 0.00 | - | 1 | 294 | 30.40% |
| FDX240920P00210000 | 2024-05-17 2:24PM EDT | 210.00 | 2.25 | 1.98 | 2.29 | +0.24 | +11.94% | 3 | 627 | 29.13% |
| FDX240920P00220000 | 2024-05-15 12:40PM EDT | 220.00 | 3.43 | 3.30 | 3.55 | +0.17 | +5.21% | 2 | 932 | 27.95% |
| FDX240920P00230000 | 2024-05-17 10:27AM EDT | 230.00 | 5.25 | 5.10 | 5.30 | +0.45 | +9.37% | 52 | 607 | 26.67% |
| FDX240920P00240000 | 2024-05-17 11:20AM EDT | 240.00 | 8.00 | 7.65 | 7.85 | +0.85 | +11.89% | 11 | 428 | 25.63% |
| FDX240920P00250000 | 2024-05-17 3:38PM EDT | 250.00 | 11.15 | 11.10 | 11.35 | +1.15 | +11.50% | 122 | 297 | 24.74% |
| FDX240920P00260000 | 2024-05-17 3:34PM EDT | 260.00 | 15.80 | 15.60 | 15.75 | +0.75 | +4.98% | 62 | 753 | 23.67% |
| FDX240920P00270000 | 2024-05-17 1:38PM EDT | 270.00 | 21.30 | 20.90 | 21.55 | +0.80 | +3.90% | 33 | 384 | 23.14% |
| FDX240920P00280000 | 2024-05-14 12:21PM EDT | 280.00 | 26.75 | 27.05 | 28.90 | 0.00 | - | 25 | 319 | 23.60% |
| FDX240920P00290000 | 2024-05-14 10:03AM EDT | 290.00 | 30.57 | 35.00 | 36.75 | 0.00 | - | 1 | 45 | 23.50% |
| FDX240920P00300000 | 2024-05-14 10:03AM EDT | 300.00 | 38.35 | 43.60 | 44.70 | 0.00 | - | 1 | 29 | 21.69% |
| FDX240920P00310000 | 2024-05-09 1:05PM EDT | 310.00 | 49.95 | 52.20 | 54.65 | 0.00 | - | 2 | 0 | 24.66% |
| FDX240920P00320000 | 2024-04-23 3:41PM EDT | 320.00 | 48.80 | 61.80 | 64.25 | 0.00 | - | 2 | 0 | 26.03% |
| FDX240920P00330000 | 2024-03-22 9:47AM EDT | 330.00 | 47.57 | 62.20 | 65.30 | 0.00 | - | 1 | 0 | 0.00% |
