Marchés français ouverture 4 h 38 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 750,35 -196,58 (-0,50 %) EUR/USD
1,0864 +0,0005 (+0,04 %) HANG SENG
19 324,07 +103,45 (+0,54 %) Bitcoin EUR
64 684,85 -637,43 (-0,98 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250321C00200000 | 2024-04-11 9:43AM EDT | 200.00 | 80.79 | 74.20 | 75.95 | 0.00 | - | - | 2 | 54.28% |
| FDX250321C00210000 | 2024-05-14 1:12PM EDT | 210.00 | 61.40 | 52.70 | 56.30 | 0.00 | - | - | 5 | 36.60% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 220.00 | 61.50 | 58.05 | 59.95 | 0.00 | - | 1 | 1 | 49.10% |
| FDX250321C00230000 | 2024-05-20 10:21AM EDT | 230.00 | 43.38 | 38.30 | 40.95 | 0.00 | - | 1 | 11 | 32.47% |
| FDX250321C00240000 | 2024-04-01 2:21PM EDT | 240.00 | 58.32 | 43.00 | 43.80 | 0.00 | - | - | 2 | 41.88% |
| FDX250321C00250000 | 2024-05-20 2:18PM EDT | 250.00 | 30.77 | 26.85 | 29.85 | 0.00 | - | 20 | 68 | 31.45% |
| FDX250321C00260000 | 2024-05-20 10:07AM EDT | 260.00 | 25.83 | 22.90 | 23.75 | 0.00 | - | 1 | 22 | 29.47% |
| FDX250321C00270000 | 2024-05-21 11:46AM EDT | 270.00 | 19.00 | 18.25 | 19.40 | -1.10 | -5.47% | 1 | 411 | 28.83% |
| FDX250321C00280000 | 2024-05-16 3:08PM EDT | 280.00 | 19.20 | 13.70 | 16.45 | 0.00 | - | 6 | 63 | 29.15% |
| FDX250321C00290000 | 2024-05-21 3:10PM EDT | 290.00 | 12.00 | 11.05 | 12.20 | -4.10 | -25.47% | 3 | 2 | 27.41% |
| FDX250321C00300000 | 2024-05-20 9:50AM EDT | 300.00 | 10.97 | 9.15 | 9.60 | 0.00 | - | 7 | 73 | 26.98% |
| FDX250321C00310000 | 2024-05-13 1:00PM EDT | 310.00 | 11.55 | 6.35 | 7.45 | 0.00 | - | 5 | 56 | 26.58% |
| FDX250321C00320000 | 2024-05-14 2:45PM EDT | 320.00 | 7.75 | 5.40 | 5.80 | 0.00 | - | 8 | 27 | 26.35% |
| FDX250321C00330000 | 2024-05-14 2:44PM EDT | 330.00 | 6.00 | 4.15 | 4.45 | 0.00 | - | 6 | 78 | 26.09% |
| FDX250321C00340000 | 2024-05-16 3:55PM EDT | 340.00 | 4.30 | 2.80 | 3.40 | 0.00 | - | 2 | 6 | 25.89% |
| FDX250321C00350000 | 2024-05-01 10:33AM EDT | 350.00 | 4.21 | 2.12 | 2.60 | 0.00 | - | 1 | 9 | 25.76% |
| FDX250321C00360000 | 2024-05-01 10:33AM EDT | 360.00 | 3.31 | 1.68 | 1.98 | 0.00 | - | 1 | 39 | 25.66% |
| FDX250321C00380000 | 2024-04-09 1:20PM EDT | 380.00 | 3.75 | 1.66 | 2.00 | 0.00 | - | - | 196 | 28.57% |
| FDX250321C00400000 | 2024-04-04 10:07AM EDT | 400.00 | 2.71 | 0.82 | 1.33 | 0.00 | - | 111 | 34 | 28.78% |
| FDX250321C00410000 | 2024-04-01 1:43PM EDT | 410.00 | 2.46 | 0.00 | 3.05 | 0.00 | - | - | 1 | 35.53% |
| FDX250321C00420000 | 2024-04-15 2:32PM EDT | 420.00 | 1.35 | 0.36 | 1.08 | 0.00 | - | 1 | 10 | 29.99% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250321P00145000 | 2024-04-01 1:15PM EDT | 145.00 | 0.86 | 0.00 | 3.10 | 0.00 | - | 30 | 40 | 44.74% |
| FDX250321P00160000 | 2024-04-22 11:50AM EDT | 160.00 | 1.67 | 1.20 | 1.95 | 0.00 | - | 30 | 24 | 34.02% |
| FDX250321P00170000 | 2024-05-16 10:12AM EDT | 170.00 | 2.10 | 2.15 | 2.39 | 0.00 | - | - | 2 | 31.82% |
| FDX250321P00180000 | 2024-05-20 10:54AM EDT | 180.00 | 2.82 | 2.97 | 3.30 | 0.00 | - | 2 | 32 | 30.73% |
| FDX250321P00185000 | 2024-05-03 1:35PM EDT | 185.00 | 3.35 | 3.50 | 3.80 | 0.00 | - | 1 | 4 | 30.07% |
| FDX250321P00190000 | 2024-03-25 2:41PM EDT | 190.00 | 2.85 | 3.65 | 3.95 | 0.00 | - | 3 | 3 | 28.49% |
| FDX250321P00195000 | 2024-04-23 3:11PM EDT | 195.00 | 4.06 | 4.80 | 5.10 | 0.00 | - | 1 | 1 | 28.98% |
| FDX250321P00200000 | 2024-05-14 1:04PM EDT | 200.00 | 5.20 | 5.55 | 5.85 | 0.00 | - | 1 | 153 | 28.40% |
| FDX250321P00210000 | 2024-05-14 3:25PM EDT | 210.00 | 6.70 | 7.40 | 7.85 | 0.00 | - | 1 | 165 | 27.61% |
| FDX250321P00220000 | 2024-04-19 12:57PM EDT | 220.00 | 8.66 | 8.80 | 9.25 | 0.00 | - | 1 | 8 | 25.33% |
| FDX250321P00230000 | 2024-05-21 3:10PM EDT | 230.00 | 12.75 | 11.85 | 12.95 | +1.48 | +13.13% | 2 | 262 | 25.56% |
| FDX250321P00240000 | 2024-05-10 10:09AM EDT | 240.00 | 12.80 | 15.30 | 16.95 | 0.00 | - | 2 | 53 | 25.27% |
| FDX250321P00250000 | 2024-04-05 11:59AM EDT | 250.00 | 15.30 | 17.65 | 18.25 | 0.00 | - | 3 | 10 | 21.25% |
| FDX250321P00260000 | 2024-05-16 3:45PM EDT | 260.00 | 22.34 | 24.55 | 25.35 | 0.00 | - | 1 | 31 | 22.89% |
| FDX250321P00270000 | 2024-05-16 3:30PM EDT | 270.00 | 26.95 | 28.80 | 31.35 | 0.00 | - | 5 | 119 | 22.53% |
| FDX250321P00280000 | 2024-05-13 1:00PM EDT | 280.00 | 29.60 | 35.90 | 37.95 | 0.00 | - | 3 | 179 | 22.08% |
| FDX250321P00290000 | 2024-04-08 1:58PM EDT | 290.00 | 31.35 | 39.45 | 41.45 | 0.00 | - | 1 | 19 | 16.33% |
| FDX250321P00300000 | 2024-04-04 1:26PM EDT | 300.00 | 34.50 | 44.85 | 47.80 | 0.00 | - | 3 | 2 | 9.11% |
| FDX250321P00320000 | 2024-04-08 1:16PM EDT | 320.00 | 50.70 | 61.50 | 64.50 | 0.00 | - | - | 2 | 0.00% |
| FDX250321P00340000 | 2024-04-04 2:10PM EDT | 340.00 | 64.45 | 77.70 | 82.00 | 0.00 | - | 10 | 5 | 0.00% |
| FDX250321P00350000 | 2024-04-04 2:11PM EDT | 350.00 | 73.15 | 87.50 | 91.00 | 0.00 | - | 5 | 3 | 0.00% |
