La bourse ferme dans 8 h 10 min
CAC 40
8 160,24 -35,72 (-0,44 %) Euro Stoxx 50
5 056,65 -17,69 (-0,35 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0870 +0,0008 (+0,08 %) Gold future
2 415,80 -22,70 (-0,93 %) Bitcoin EUR
65 436,98 +4 046,44 (+6,59 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117C00075000 | 2023-12-28 1:47PM EDT | 75.00 | 179.00 | 175.60 | 178.35 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00080000 | 2022-12-30 2:12PM EDT | 80.00 | 97.19 | 110.20 | 114.30 | 0.00 | - | 9 | 8 | 0.00% |
| FDX250117C00090000 | 2024-03-06 11:00AM EDT | 90.00 | 161.77 | 181.85 | 185.40 | 0.00 | - | 3 | 0 | 152.72% |
| FDX250117C00095000 | 2023-07-27 3:09PM EDT | 95.00 | 172.00 | 163.40 | 167.40 | 0.00 | - | 1 | 0 | 95.94% |
| FDX250117C00100000 | 2024-04-05 3:45PM EDT | 100.00 | 174.55 | 160.00 | 162.25 | 0.00 | - | 1 | 43 | 94.74% |
| FDX250117C00105000 | 2023-07-14 1:19PM EDT | 105.00 | 154.70 | 161.00 | 164.30 | 0.00 | - | 1 | 5 | 114.17% |
| FDX250117C00110000 | 2023-08-23 2:34PM EDT | 110.00 | 152.80 | 152.75 | 157.00 | 0.00 | - | 1 | 13 | 100.05% |
| FDX250117C00115000 | 2023-10-04 10:52AM EDT | 115.00 | 145.68 | 135.85 | 137.75 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00120000 | 2024-03-22 1:16PM EDT | 120.00 | 165.35 | 146.65 | 151.50 | 0.00 | - | 1 | 10 | 103.96% |
| FDX250117C00125000 | 2024-03-18 1:49PM EDT | 125.00 | 131.17 | 138.80 | 142.35 | 0.00 | - | 1 | 3 | 89.50% |
| FDX250117C00130000 | 2024-03-19 3:42PM EDT | 130.00 | 130.00 | 133.75 | 136.75 | 0.00 | - | 1 | 16 | 84.63% |
| FDX250117C00135000 | 2023-07-14 1:22PM EDT | 135.00 | 128.45 | 134.90 | 137.55 | 0.00 | - | 1 | 6 | 96.51% |
| FDX250117C00140000 | 2024-04-17 10:29AM EDT | 140.00 | 127.45 | 117.80 | 120.85 | 0.00 | - | 3 | 25 | 59.25% |
| FDX250117C00145000 | 2024-01-17 11:56AM EDT | 145.00 | 100.90 | 92.35 | 95.75 | 0.00 | - | 1 | 4 | 0.00% |
| FDX250117C00150000 | 2024-05-14 1:03PM EDT | 150.00 | 112.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FDX250117C00155000 | 2024-04-17 10:29AM EDT | 155.00 | 113.30 | 103.60 | 106.65 | 0.00 | - | 3 | 17 | 53.53% |
| FDX250117C00160000 | 2024-04-23 11:33AM EDT | 160.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FDX250117C00165000 | 2024-03-22 3:05PM EDT | 165.00 | 124.00 | 104.05 | 108.90 | 0.00 | - | 53 | 22 | 74.30% |
| FDX250117C00170000 | 2024-03-22 3:31PM EDT | 170.00 | 118.31 | 99.60 | 104.40 | 0.00 | - | 7 | 70 | 71.94% |
| FDX250117C00175000 | 2024-03-22 3:31PM EDT | 175.00 | 113.69 | 95.00 | 99.85 | 0.00 | - | 13 | 114 | 69.40% |
| FDX250117C00180000 | 2024-03-22 3:17PM EDT | 180.00 | 109.39 | 91.25 | 93.75 | 0.00 | - | 6 | 165 | 66.25% |
| FDX250117C00185000 | 2024-03-26 12:03PM EDT | 185.00 | 107.00 | 85.60 | 87.30 | 0.00 | - | 20 | 86 | 61.16% |
| FDX250117C00190000 | 2024-04-08 11:27AM EDT | 190.00 | 91.86 | 71.85 | 74.45 | 0.00 | - | 1 | 128 | 45.26% |
| FDX250117C00195000 | 2024-03-28 10:00AM EDT | 195.00 | 100.15 | 76.95 | 79.45 | 0.00 | - | 1 | 126 | 57.98% |
| FDX250117C00200000 | 2024-05-03 1:35PM EDT | 200.00 | 69.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250117C00210000 | 2024-05-03 1:35PM EDT | 210.00 | 60.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250117C00220000 | 2024-05-20 10:21AM EDT | 220.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117C00230000 | 2024-05-20 10:21AM EDT | 230.00 | 40.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250117C00240000 | 2024-05-20 1:00PM EDT | 240.00 | 32.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250117C00250000 | 2024-05-20 3:25PM EDT | 250.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| FDX250117C00260000 | 2024-05-20 2:26PM EDT | 260.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| FDX250117C00270000 | 2024-05-20 3:51PM EDT | 270.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| FDX250117C00280000 | 2024-05-20 3:55PM EDT | 280.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| FDX250117C00290000 | 2024-05-20 2:38PM EDT | 290.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| FDX250117C00300000 | 2024-05-20 2:54PM EDT | 300.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| FDX250117C00310000 | 2024-05-20 10:31AM EDT | 310.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FDX250117C00320000 | 2024-05-17 3:28PM EDT | 320.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FDX250117C00330000 | 2024-05-17 9:48AM EDT | 330.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FDX250117C00340000 | 2024-05-14 11:22AM EDT | 340.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FDX250117C00350000 | 2024-05-14 1:02PM EDT | 350.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FDX250117C00360000 | 2024-04-24 11:53AM EDT | 360.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX250117C00370000 | 2024-05-10 10:37AM EDT | 370.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250117C00380000 | 2024-05-09 3:13PM EDT | 380.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| FDX250117C00390000 | 2024-05-17 1:17PM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FDX250117C00400000 | 2024-05-16 12:30PM EDT | 400.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250117C00410000 | 2024-05-20 11:27AM EDT | 410.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FDX250117C00420000 | 2024-05-20 3:35PM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117P00075000 | 2024-04-02 10:11AM EDT | 75.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 3 | 94 | 58.79% |
| FDX250117P00080000 | 2024-03-20 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| FDX250117P00085000 | 2024-05-10 3:45PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX250117P00090000 | 2024-02-29 11:51AM EDT | 90.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 28 | 50.68% |
| FDX250117P00095000 | 2024-05-15 11:30AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX250117P00100000 | 2024-05-20 12:59PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FDX250117P00105000 | 2024-04-11 3:22PM EDT | 105.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 59 | 47.90% |
| FDX250117P00110000 | 2024-05-16 12:32PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX250117P00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX250117P00120000 | 2024-05-17 11:14AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX250117P00125000 | 2024-05-07 9:50AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250117P00130000 | 2024-05-02 1:00PM EDT | 130.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250117P00135000 | 2024-04-26 11:48AM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FDX250117P00140000 | 2024-05-17 10:19AM EDT | 140.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FDX250117P00145000 | 2024-04-26 11:51AM EDT | 145.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250117P00150000 | 2024-05-07 10:34AM EDT | 150.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250117P00155000 | 2024-05-07 10:34AM EDT | 155.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250117P00160000 | 2024-04-26 12:07PM EDT | 160.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250117P00165000 | 2024-05-07 10:34AM EDT | 165.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250117P00170000 | 2024-04-24 11:55AM EDT | 170.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FDX250117P00175000 | 2024-04-29 3:03PM EDT | 175.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FDX250117P00180000 | 2024-05-17 10:00AM EDT | 180.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| FDX250117P00185000 | 2024-05-09 12:28PM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| FDX250117P00190000 | 2024-05-16 10:31AM EDT | 190.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FDX250117P00195000 | 2024-05-14 12:12PM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FDX250117P00200000 | 2024-05-09 1:51PM EDT | 200.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| FDX250117P00210000 | 2024-05-15 12:38PM EDT | 210.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX250117P00220000 | 2024-05-20 10:21AM EDT | 220.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX250117P00230000 | 2024-05-16 12:40PM EDT | 230.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FDX250117P00240000 | 2024-05-17 10:41AM EDT | 240.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FDX250117P00250000 | 2024-05-20 2:29PM EDT | 250.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| FDX250117P00260000 | 2024-05-20 3:53PM EDT | 260.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| FDX250117P00270000 | 2024-05-14 1:11PM EDT | 270.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FDX250117P00280000 | 2024-05-09 12:16PM EDT | 280.00 | 29.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250117P00290000 | 2024-05-14 1:11PM EDT | 290.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FDX250117P00300000 | 2024-04-29 9:49AM EDT | 300.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX250117P00310000 | 2024-04-01 12:01PM EDT | 310.00 | 37.20 | 50.10 | 51.00 | 0.00 | - | 1 | 212 | 0.00% |
| FDX250117P00320000 | 2024-05-20 12:55PM EDT | 320.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117P00330000 | 2024-04-08 10:22AM EDT | 330.00 | 57.35 | 71.85 | 75.10 | 0.00 | - | 2 | 5 | 0.00% |
| FDX250117P00340000 | 2024-04-04 2:23PM EDT | 340.00 | 63.90 | 77.90 | 80.90 | 0.00 | - | 12 | 0 | 0.00% |
| FDX250117P00350000 | 2024-03-27 3:17PM EDT | 350.00 | 64.80 | 82.75 | 85.70 | 0.00 | - | 10 | 10 | 0.00% |
| FDX250117P00370000 | 2024-04-15 2:29PM EDT | 370.00 | 102.76 | 109.00 | 112.75 | 0.00 | - | - | 1 | 0.00% |
| FDX250117P00380000 | 2023-07-18 9:58AM EDT | 380.00 | 116.71 | 114.80 | 117.45 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117P00420000 | 2024-02-02 10:35AM EDT | 420.00 | 180.06 | 172.05 | 175.80 | 0.00 | - | 5 | 0 | 53.34% |
