Marchés français ouverture 4 h 13 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 713,52 -233,41 (-0,60 %) EUR/USD
1,0860 +0,0001 (+0,01 %) HANG SENG
19 297,56 +76,94 (+0,40 %) Bitcoin EUR
64 492,29 -1 143,54 (-1,74 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018C00180000 | 2024-03-18 9:46AM EDT | 180.00 | 77.50 | 85.30 | 88.75 | 0.00 | - | 40 | 41 | 75.84% |
| FDX241018C00200000 | 2024-04-03 9:48AM EDT | 200.00 | 83.00 | 66.90 | 69.35 | 0.00 | - | 50 | 150 | 63.08% |
| FDX241018C00210000 | 2024-05-14 11:44AM EDT | 210.00 | 55.40 | 47.30 | 48.15 | 0.00 | - | - | 8 | 34.58% |
| FDX241018C00220000 | 2024-05-20 9:30AM EDT | 220.00 | 43.30 | 38.05 | 39.85 | 0.00 | - | 20 | 161 | 32.52% |
| FDX241018C00230000 | 2024-05-21 11:56AM EDT | 230.00 | 31.62 | 31.10 | 32.30 | -2.88 | -8.35% | 2 | 46 | 31.02% |
| FDX241018C00240000 | 2024-05-21 12:22PM EDT | 240.00 | 25.00 | 24.80 | 25.45 | -5.35 | -17.63% | 51 | 43 | 29.65% |
| FDX241018C00250000 | 2024-05-21 12:03PM EDT | 250.00 | 18.90 | 19.00 | 19.35 | -3.61 | -16.04% | 22 | 18 | 28.31% |
| FDX241018C00260000 | 2024-05-21 3:59PM EDT | 260.00 | 14.23 | 14.05 | 14.30 | -1.97 | -12.16% | 5 | 46 | 27.31% |
| FDX241018C00270000 | 2024-05-21 3:21PM EDT | 270.00 | 10.20 | 10.05 | 10.30 | -0.70 | -6.42% | 7 | 172 | 26.62% |
| FDX241018C00280000 | 2024-05-21 3:55PM EDT | 280.00 | 7.20 | 6.95 | 7.25 | -0.46 | -6.01% | 5 | 170 | 26.14% |
| FDX241018C00290000 | 2024-05-20 3:21PM EDT | 290.00 | 5.30 | 4.75 | 4.95 | 0.00 | - | 1 | 70 | 25.72% |
| FDX241018C00300000 | 2024-05-21 2:35PM EDT | 300.00 | 3.20 | 3.10 | 3.30 | -0.40 | -11.11% | 1 | 141 | 25.40% |
| FDX241018C00310000 | 2024-05-16 3:30PM EDT | 310.00 | 3.17 | 1.53 | 2.18 | 0.00 | - | 1 | 64 | 25.23% |
| FDX241018C00320000 | 2024-05-16 3:32PM EDT | 320.00 | 2.05 | 1.25 | 1.49 | 0.00 | - | 1 | 104 | 25.42% |
| FDX241018C00330000 | 2024-05-16 3:30PM EDT | 330.00 | 1.42 | 0.90 | 1.07 | 0.00 | - | 1 | 243 | 25.90% |
| FDX241018C00340000 | 2024-05-14 1:30PM EDT | 340.00 | 1.03 | 0.30 | 1.05 | 0.00 | - | 4 | 27 | 27.98% |
| FDX241018C00350000 | 2024-05-20 3:18PM EDT | 350.00 | 0.50 | 0.19 | 0.78 | 0.00 | - | 3 | 78 | 28.43% |
| FDX241018C00360000 | 2024-02-27 1:37PM EDT | 360.00 | 0.68 | 2.41 | 4.60 | 0.00 | - | 2 | 1 | 45.18% |
| FDX241018C00370000 | 2024-05-21 1:58PM EDT | 370.00 | 0.29 | 0.16 | 0.29 | -0.14 | -32.56% | 2 | 13 | 27.56% |
| FDX241018C00380000 | 2024-05-17 11:13AM EDT | 380.00 | 0.22 | 0.07 | 0.37 | 0.00 | - | 2 | 8 | 30.18% |
| FDX241018C00390000 | 2024-05-13 2:07PM EDT | 390.00 | 0.28 | 0.06 | 1.41 | 0.00 | - | 2 | 4 | 39.68% |
| FDX241018C00400000 | 2024-05-15 11:25AM EDT | 400.00 | 0.17 | 0.04 | 0.30 | 0.00 | - | 2 | 1 | 32.32% |
| FDX241018C00410000 | 2024-05-15 11:28AM EDT | 410.00 | 0.15 | 0.03 | 0.27 | 0.00 | - | 2 | 2 | 33.30% |
| FDX241018C00420000 | 2024-04-30 3:17PM EDT | 420.00 | 0.17 | 0.02 | 2.19 | 0.00 | - | 2 | 2 | 48.79% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018P00125000 | 2024-02-27 1:34PM EDT | 125.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | - | 0 | 48.93% |
| FDX241018P00130000 | 2024-05-17 11:13AM EDT | 130.00 | 0.09 | 0.03 | 0.23 | 0.00 | - | 2 | 2 | 46.14% |
| FDX241018P00135000 | 2024-05-10 3:40PM EDT | 135.00 | 0.12 | 0.04 | 1.38 | 0.00 | - | 2 | 2 | 51.93% |
| FDX241018P00140000 | 2024-05-15 11:29AM EDT | 140.00 | 0.12 | 0.05 | 0.28 | 0.00 | - | 2 | 54 | 42.58% |
| FDX241018P00145000 | 2024-05-06 3:11PM EDT | 145.00 | 0.16 | 0.06 | 1.43 | 0.00 | - | 2 | 2 | 53.32% |
| FDX241018P00150000 | 2024-05-10 2:47PM EDT | 150.00 | 0.19 | 0.08 | 1.47 | 0.00 | - | 2 | 16 | 50.82% |
| FDX241018P00155000 | 2024-05-10 2:46PM EDT | 155.00 | 0.24 | 0.10 | 1.53 | 0.00 | - | 2 | 4 | 48.51% |
| FDX241018P00160000 | 2024-05-15 9:39AM EDT | 160.00 | 0.35 | 0.12 | 0.60 | 0.00 | - | 3 | 5 | 38.21% |
| FDX241018P00165000 | 2024-05-06 3:07PM EDT | 165.00 | 0.40 | 0.16 | 0.73 | 0.00 | - | 2 | 2 | 37.26% |
| FDX241018P00170000 | 2024-03-22 12:51PM EDT | 170.00 | 0.40 | 0.00 | 0.83 | 0.00 | - | 20 | 22 | 35.86% |
| FDX241018P00180000 | 2024-05-15 9:39AM EDT | 180.00 | 0.68 | 0.37 | 1.10 | 0.00 | - | 3 | 13 | 33.31% |
| FDX241018P00185000 | 2024-05-10 10:00AM EDT | 185.00 | 0.80 | 0.60 | 1.35 | 0.00 | - | 2 | 4 | 32.53% |
| FDX241018P00190000 | 2024-05-21 1:05PM EDT | 190.00 | 1.31 | 1.17 | 1.33 | +0.24 | +22.43% | 1 | 103 | 30.15% |
| FDX241018P00195000 | 2024-05-17 2:16PM EDT | 195.00 | 1.43 | 1.53 | 1.67 | 0.00 | - | 100 | 162 | 29.54% |
| FDX241018P00200000 | 2024-05-21 10:02AM EDT | 200.00 | 1.86 | 1.95 | 2.09 | +0.11 | +6.29% | 8 | 64 | 28.94% |
| FDX241018P00210000 | 2024-05-16 10:11AM EDT | 210.00 | 2.69 | 2.96 | 3.25 | 0.00 | - | 1 | 260 | 27.90% |
| FDX241018P00220000 | 2024-05-20 3:45PM EDT | 220.00 | 4.35 | 4.55 | 4.90 | 0.00 | - | 3 | 245 | 26.87% |
| FDX241018P00230000 | 2024-05-21 12:05PM EDT | 230.00 | 7.12 | 6.90 | 7.20 | +0.97 | +15.77% | 2 | 317 | 25.89% |
| FDX241018P00240000 | 2024-05-20 3:53PM EDT | 240.00 | 9.30 | 9.90 | 10.20 | 0.00 | - | 2 | 272 | 24.81% |
| FDX241018P00250000 | 2024-05-20 2:54PM EDT | 250.00 | 12.90 | 13.85 | 14.20 | 0.00 | - | 19 | 144 | 23.91% |
| FDX241018P00260000 | 2024-05-21 3:31PM EDT | 260.00 | 18.84 | 18.80 | 19.20 | +1.49 | +8.59% | 5 | 100 | 23.01% |
| FDX241018P00270000 | 2024-05-17 1:28PM EDT | 270.00 | 22.40 | 23.75 | 26.00 | 0.00 | - | 4 | 155 | 23.40% |
| FDX241018P00280000 | 2024-04-10 12:43PM EDT | 280.00 | 22.85 | 23.20 | 25.10 | 0.00 | - | 1 | 178 | 0.00% |
| FDX241018P00290000 | 2024-03-28 2:42PM EDT | 290.00 | 18.43 | 30.30 | 31.25 | 0.00 | - | 1 | 26 | 0.00% |
| FDX241018P00300000 | 2024-04-23 2:07PM EDT | 300.00 | 33.50 | 47.65 | 49.55 | 0.00 | - | 1 | 10 | 21.49% |
| FDX241018P00310000 | 2024-04-30 3:35PM EDT | 310.00 | 48.93 | 56.60 | 59.85 | 0.00 | - | 1 | 129 | 25.28% |
| FDX241018P00320000 | 2024-05-06 10:58AM EDT | 320.00 | 58.16 | 65.75 | 69.60 | 0.00 | - | - | 1 | 27.11% |
| FDX241018P00330000 | 2024-05-06 10:58AM EDT | 330.00 | 68.14 | 75.75 | 79.40 | 0.00 | - | 2 | 12 | 28.85% |
