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
61 607,92 +1 514,02 (+2,52 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250620C00120000 | 2024-04-05 3:47PM EDT | 120.00 | 156.73 | 141.00 | 145.50 | 0.00 | - | 1 | 1 | 60.58% |
| FDX250620C00150000 | 2024-03-22 11:17AM EDT | 150.00 | 139.73 | 120.50 | 125.50 | 0.00 | - | 1 | 1 | 65.09% |
| FDX250620C00165000 | 2024-03-22 3:19PM EDT | 165.00 | 125.68 | 108.45 | 111.75 | 0.00 | - | 6 | 0 | 60.19% |
| FDX250620C00170000 | 2024-03-22 3:19PM EDT | 170.00 | 121.31 | 103.00 | 107.55 | 0.00 | - | 6 | 0 | 57.76% |
| FDX250620C00180000 | 2024-03-21 2:28PM EDT | 180.00 | 94.75 | 95.65 | 99.50 | 0.00 | - | - | 3 | 55.83% |
| FDX250620C00190000 | 2024-03-05 1:56PM EDT | 190.00 | 72.50 | 94.55 | 98.85 | 0.00 | - | 4 | 9 | 62.50% |
| FDX250620C00195000 | 2024-02-08 1:14PM EDT | 195.00 | 62.50 | 67.85 | 69.85 | 0.00 | - | - | 6 | 30.58% |
| FDX250620C00200000 | 2024-05-09 10:03AM EDT | 200.00 | 74.20 | 69.05 | 70.90 | 0.00 | - | 3 | 28 | 37.21% |
| FDX250620C00210000 | 2024-04-15 3:45PM EDT | 210.00 | 72.90 | 63.85 | 65.85 | 0.00 | - | 20 | 1 | 38.97% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 220.00 | 68.10 | 56.35 | 58.25 | 0.00 | - | 2 | 6 | 37.12% |
| FDX250620C00230000 | 2024-04-23 1:45PM EDT | 230.00 | 62.96 | 47.70 | 50.10 | 0.00 | - | 5 | 34 | 34.44% |
| FDX250620C00240000 | 2024-04-18 1:50PM EDT | 240.00 | 48.87 | 41.50 | 43.05 | 0.00 | - | 1 | 45 | 32.68% |
| FDX250620C00250000 | 2024-05-17 3:37PM EDT | 250.00 | 36.40 | 35.85 | 37.80 | -2.85 | -7.26% | 100 | 86 | 32.33% |
| FDX250620C00260000 | 2024-05-17 10:44AM EDT | 260.00 | 31.00 | 30.30 | 32.50 | -1.70 | -5.20% | 1 | 298 | 31.52% |
| FDX250620C00270000 | 2024-05-17 1:36PM EDT | 270.00 | 26.51 | 25.30 | 27.70 | -5.20 | -16.40% | 25 | 18 | 30.77% |
| FDX250620C00280000 | 2024-05-13 10:25AM EDT | 280.00 | 28.35 | 20.75 | 22.85 | 0.00 | - | 56 | 196 | 29.56% |
| FDX250620C00290000 | 2024-04-26 10:19AM EDT | 290.00 | 24.90 | 18.10 | 19.60 | 0.00 | - | 1 | 275 | 29.46% |
| FDX250620C00300000 | 2024-05-15 12:28PM EDT | 300.00 | 16.16 | 15.00 | 16.50 | 0.00 | - | 42 | 581 | 29.11% |
| FDX250620C00310000 | 2024-05-15 1:16PM EDT | 310.00 | 13.95 | 12.30 | 13.75 | 0.00 | - | 207 | 448 | 28.73% |
| FDX250620C00320000 | 2024-05-15 10:48AM EDT | 320.00 | 11.32 | 10.00 | 10.65 | 0.00 | - | 10 | 128 | 27.56% |
| FDX250620C00330000 | 2024-05-13 1:23PM EDT | 330.00 | 11.15 | 8.00 | 9.65 | 0.00 | - | 106 | 314 | 28.40% |
| FDX250620C00340000 | 2024-05-15 1:18PM EDT | 340.00 | 7.60 | 6.45 | 8.00 | 0.00 | - | 31 | 161 | 28.21% |
| FDX250620C00350000 | 2024-05-15 12:07PM EDT | 350.00 | 5.90 | 5.15 | 6.70 | 0.00 | - | 37 | 669 | 28.16% |
| FDX250620C00360000 | 2024-05-15 12:38PM EDT | 360.00 | 4.78 | 4.10 | 4.85 | 0.00 | - | 1 | 87 | 26.94% |
| FDX250620C00370000 | 2024-04-08 3:02PM EDT | 370.00 | 7.90 | 3.60 | 5.00 | 0.00 | - | 4 | 110 | 28.64% |
| FDX250620C00380000 | 2024-04-15 10:05AM EDT | 380.00 | 5.45 | 3.00 | 3.25 | 0.00 | - | 1 | 78 | 26.80% |
| FDX250620C00400000 | 2024-04-24 1:58PM EDT | 400.00 | 2.95 | 1.67 | 2.01 | 0.00 | - | - | 0 | 26.29% |
| FDX250620C00410000 | 2024-05-07 3:00PM EDT | 410.00 | 1.60 | 1.27 | 1.65 | 0.00 | - | 1 | 3 | 26.33% |
| FDX250620C00420000 | 2024-05-16 2:30PM EDT | 420.00 | 1.28 | 0.84 | 1.39 | 0.00 | - | 4 | 6 | 26.48% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250620P00120000 | 2024-04-16 11:25AM EDT | 120.00 | 0.80 | 0.26 | 1.08 | 0.00 | - | - | 10 | 40.77% |
| FDX250620P00125000 | 2024-03-26 3:12PM EDT | 125.00 | 0.75 | 0.42 | 5.00 | 0.00 | - | 5 | 8 | 54.95% |
| FDX250620P00130000 | 2024-04-29 10:45AM EDT | 130.00 | 1.03 | 0.46 | 1.43 | 0.00 | - | 9 | 30 | 39.00% |
| FDX250620P00135000 | 2024-03-25 11:49AM EDT | 135.00 | 1.06 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 50.05% |
| FDX250620P00140000 | 2024-05-17 3:55PM EDT | 140.00 | 1.37 | 0.84 | 1.89 | +0.05 | +3.79% | 38 | 45 | 37.43% |
| FDX250620P00145000 | 2024-05-10 10:34AM EDT | 145.00 | 1.66 | 0.93 | 2.16 | 0.00 | - | 40 | 134 | 36.66% |
| FDX250620P00150000 | 2024-01-23 2:24PM EDT | 150.00 | 2.97 | 3.10 | 3.40 | 0.00 | - | 50 | 50 | 38.93% |
| FDX250620P00155000 | 2024-02-07 4:53PM EDT | 155.00 | 4.02 | 3.40 | 3.80 | 0.00 | - | 130 | 92 | 38.13% |
| FDX250620P00160000 | 2024-05-14 3:40PM EDT | 160.00 | 2.55 | 2.20 | 2.68 | 0.00 | - | 2 | 118 | 33.02% |
| FDX250620P00165000 | 2024-04-05 2:40PM EDT | 165.00 | 2.63 | 2.79 | 3.05 | 0.00 | - | 2 | 124 | 32.34% |
| FDX250620P00170000 | 2024-05-17 2:53PM EDT | 170.00 | 3.35 | 2.85 | 3.55 | +0.30 | +9.84% | 3 | 241 | 31.90% |
| FDX250620P00175000 | 2024-05-14 12:24PM EDT | 175.00 | 3.85 | 2.97 | 4.00 | 0.00 | - | 1 | 223 | 31.20% |
| FDX250620P00180000 | 2024-05-14 1:22PM EDT | 180.00 | 4.35 | 3.50 | 4.60 | 0.00 | - | 1 | 206 | 30.74% |
| FDX250620P00185000 | 2024-03-22 9:55AM EDT | 185.00 | 3.70 | 4.05 | 6.00 | 0.00 | - | 1 | 75 | 31.65% |
| FDX250620P00190000 | 2024-05-16 12:27PM EDT | 190.00 | 5.50 | 4.55 | 6.00 | 0.00 | - | 1 | 274 | 29.81% |
| FDX250620P00195000 | 2024-04-04 1:42PM EDT | 195.00 | 5.15 | 6.20 | 6.55 | 0.00 | - | 50 | 308 | 28.92% |
| FDX250620P00200000 | 2024-05-15 12:48PM EDT | 200.00 | 7.17 | 7.05 | 8.40 | 0.00 | - | 2 | 285 | 29.93% |
| FDX250620P00210000 | 2024-05-02 3:27PM EDT | 210.00 | 9.20 | 8.25 | 9.70 | 0.00 | - | 1 | 311 | 27.91% |
| FDX250620P00220000 | 2024-05-16 10:25AM EDT | 220.00 | 11.51 | 11.20 | 12.05 | 0.00 | - | 1 | 430 | 26.91% |
| FDX250620P00230000 | 2024-05-14 11:48AM EDT | 230.00 | 14.15 | 13.70 | 14.95 | 0.00 | - | 16 | 1,490 | 26.06% |
| FDX250620P00240000 | 2024-05-15 11:39AM EDT | 240.00 | 17.10 | 17.60 | 18.75 | 0.00 | - | 3 | 547 | 25.64% |
| FDX250620P00250000 | 2024-05-16 10:43AM EDT | 250.00 | 21.60 | 19.75 | 22.35 | 0.00 | - | 10 | 126 | 24.48% |
| FDX250620P00260000 | 2024-05-17 3:38PM EDT | 260.00 | 26.00 | 25.45 | 26.75 | +0.45 | +1.76% | 38 | 232 | 23.58% |
| FDX250620P00270000 | 2024-05-15 1:02PM EDT | 270.00 | 30.46 | 29.95 | 31.80 | 0.00 | - | 4 | 128 | 22.73% |
| FDX250620P00280000 | 2024-04-04 1:37PM EDT | 280.00 | 27.45 | 34.10 | 35.80 | 0.00 | - | 53 | 146 | 20.27% |
| FDX250620P00290000 | 2024-05-15 12:20PM EDT | 290.00 | 42.10 | 41.75 | 45.45 | 0.00 | - | 20 | 55 | 22.75% |
| FDX250620P00300000 | 2024-03-05 1:58PM EDT | 300.00 | 58.00 | 39.80 | 40.70 | 0.00 | - | - | 6 | 0.00% |
| FDX250620P00340000 | 2024-04-04 2:14PM EDT | 340.00 | 66.05 | 79.10 | 82.50 | 0.00 | - | 9 | 5 | 0.00% |
| FDX250620P00350000 | 2024-04-04 2:14PM EDT | 350.00 | 74.25 | 87.50 | 92.00 | 0.00 | - | 2 | 1 | 0.00% |
