La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 386,97 +436,24 (+0,73 %)
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’achatpour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919C00185000 | 2024-01-26 3:09PM EDT | 185.00 | 80.35 | 73.05 | 75.30 | 0.00 | - | 1 | 1 | 36.77% |
| FDX250919C00190000 | 2024-06-12 11:26AM EDT | 190.00 | 74.40 | 69.00 | 73.50 | 0.00 | - | 1 | 4 | 38.84% |
| FDX250919C00195000 | 2023-12-20 2:38PM EDT | 195.00 | 74.67 | 68.05 | 71.35 | 0.00 | - | - | 1 | 40.12% |
| FDX250919C00200000 | 2024-03-22 3:16PM EDT | 200.00 | 98.39 | 82.55 | 85.25 | 0.00 | - | 1 | 1 | 57.76% |
| FDX250919C00210000 | 2024-01-17 10:39AM EDT | 210.00 | 56.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX250919C00220000 | 2024-06-14 2:02PM EDT | 220.00 | 49.16 | 49.75 | 51.10 | 0.00 | - | 2 | 3 | 33.97% |
| FDX250919C00230000 | 2024-06-06 11:06AM EDT | 230.00 | 46.00 | 43.25 | 45.10 | 0.00 | - | 1 | 48 | 33.26% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 240.00 | 55.80 | 51.35 | 54.65 | 0.00 | - | 1 | 5 | 46.83% |
| FDX250919C00250000 | 2024-06-17 10:25AM EDT | 250.00 | 32.20 | 32.85 | 34.10 | 0.00 | - | 60 | 160 | 31.64% |
| FDX250919C00260000 | 2024-05-20 2:37PM EDT | 260.00 | 33.58 | 27.75 | 30.50 | 0.00 | - | 2 | 15 | 32.00% |
| FDX250919C00270000 | 2024-06-17 1:04PM EDT | 270.00 | 25.40 | 24.15 | 25.70 | 0.00 | - | 1 | 34 | 30.90% |
| FDX250919C00280000 | 2024-06-17 1:04PM EDT | 280.00 | 21.65 | 20.60 | 21.95 | 0.00 | - | 1 | 44 | 30.39% |
| FDX250919C00290000 | 2024-06-17 1:07PM EDT | 290.00 | 18.30 | 17.15 | 19.50 | 0.00 | - | 1 | 35 | 30.74% |
| FDX250919C00300000 | 2024-06-17 1:04PM EDT | 300.00 | 15.40 | 14.55 | 16.75 | 0.00 | - | 1 | 19 | 30.50% |
| FDX250919C00310000 | 2024-06-17 2:27PM EDT | 310.00 | 13.15 | 11.85 | 13.70 | 0.00 | - | 12 | 229 | 29.62% |
| FDX250919C00320000 | 2023-12-19 11:04AM EDT | 320.00 | 29.76 | 11.15 | 12.50 | 0.00 | - | - | 1 | 30.35% |
| FDX250919C00330000 | 2024-06-17 2:26PM EDT | 330.00 | 9.10 | 7.90 | 9.95 | 0.00 | - | 13 | 42 | 29.36% |
| FDX250919C00340000 | 2024-05-29 2:55PM EDT | 340.00 | 6.45 | 6.40 | 9.00 | 0.00 | - | 10 | 160 | 29.92% |
| FDX250919C00350000 | 2024-06-07 12:23PM EDT | 350.00 | 6.63 | 5.75 | 7.95 | 0.00 | - | 1 | 66 | 30.18% |
| FDX250919C00360000 | 2024-06-12 12:09PM EDT | 360.00 | 5.05 | 4.75 | 6.75 | 0.00 | - | 1 | 36 | 30.03% |
| FDX250919C00370000 | 2024-03-18 10:03AM EDT | 370.00 | 6.50 | 6.95 | 9.90 | 0.00 | - | 40 | 42 | 35.60% |
| FDX250919C00380000 | 2024-05-15 12:36PM EDT | 380.00 | 4.88 | 2.79 | 4.30 | 0.00 | - | 1 | 15 | 28.85% |
| FDX250919C00390000 | 2024-04-12 11:58AM EDT | 390.00 | 6.21 | 2.50 | 7.50 | 0.00 | - | 1 | 3 | 35.11% |
| FDX250919C00400000 | 2024-01-22 2:56PM EDT | 400.00 | 3.40 | 2.31 | 2.58 | 0.00 | - | 1 | 61 | 27.66% |
| FDX250919C00410000 | 2024-05-10 9:50AM EDT | 410.00 | 3.20 | 1.49 | 3.15 | 0.00 | - | 1 | 1 | 30.01% |
| FDX250919C00420000 | 2024-02-20 4:47PM EDT | 420.00 | 1.65 | 3.45 | 4.35 | 0.00 | - | 4 | 95 | 33.48% |
Options de ventepour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919P00115000 | 2024-04-16 2:39PM EDT | 115.00 | 1.01 | 0.37 | 1.24 | 0.00 | - | 6 | 30 | 39.61% |
| FDX250919P00120000 | 2024-06-11 10:01AM EDT | 120.00 | 0.94 | 0.75 | 5.00 | 0.00 | - | 1 | 38 | 52.09% |
| FDX250919P00125000 | 2024-01-09 10:30AM EDT | 125.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| FDX250919P00130000 | 2024-01-09 10:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FDX250919P00135000 | 2024-06-14 2:34PM EDT | 135.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 10 | 132 | 45.03% |
| FDX250919P00140000 | 2024-06-17 9:38AM EDT | 140.00 | 2.39 | 0.01 | 5.00 | 0.00 | - | 50 | 56 | 42.85% |
| FDX250919P00145000 | 2024-02-08 1:04PM EDT | 145.00 | 3.79 | 3.20 | 3.60 | 0.00 | - | 1 | 16 | 37.12% |
| FDX250919P00150000 | 2024-04-12 3:44PM EDT | 150.00 | 2.55 | 2.07 | 2.88 | 0.00 | - | 4 | 31 | 33.20% |
| FDX250919P00155000 | 2024-02-08 1:04PM EDT | 155.00 | 4.92 | 4.20 | 4.60 | 0.00 | - | 1 | 2 | 35.81% |
| FDX250919P00160000 | 2024-03-20 10:30AM EDT | 160.00 | 4.05 | 2.48 | 4.45 | 0.00 | - | 2 | 51 | 33.58% |
| FDX250919P00165000 | 2024-02-12 1:20PM EDT | 165.00 | 6.10 | 4.65 | 5.20 | 0.00 | - | 95 | 149 | 33.33% |
| FDX250919P00170000 | 2024-05-29 9:33AM EDT | 170.00 | 5.20 | 4.65 | 6.45 | 0.00 | - | 1 | 11 | 33.85% |
| FDX250919P00175000 | 2024-02-13 11:11AM EDT | 175.00 | 8.50 | 6.15 | 6.55 | 0.00 | - | 3 | 37 | 32.14% |
| FDX250919P00180000 | 2024-03-27 3:26PM EDT | 180.00 | 4.15 | 5.05 | 5.30 | 0.00 | - | 1 | 7 | 28.11% |
| FDX250919P00185000 | 2024-04-18 1:01PM EDT | 185.00 | 6.82 | 6.10 | 6.65 | 0.00 | - | 1 | 21 | 28.62% |
| FDX250919P00190000 | 2024-05-14 2:50PM EDT | 190.00 | 7.09 | 8.25 | 8.75 | 0.00 | - | 40 | 82 | 29.95% |
| FDX250919P00195000 | 2024-05-23 10:19AM EDT | 195.00 | 8.90 | 8.90 | 11.90 | 0.00 | - | 5 | 19 | 32.26% |
| FDX250919P00200000 | 2024-05-29 1:03PM EDT | 200.00 | 10.68 | 10.05 | 12.15 | 0.00 | - | 1 | 42 | 30.56% |
| FDX250919P00210000 | 2024-06-07 1:49PM EDT | 210.00 | 12.70 | 12.70 | 13.35 | 0.00 | - | 2 | 282 | 27.96% |
| FDX250919P00220000 | 2024-06-18 12:49PM EDT | 220.00 | 15.60 | 15.70 | 16.25 | -0.15 | -0.95% | 21 | 184 | 27.00% |
| FDX250919P00230000 | 2024-06-12 10:49AM EDT | 230.00 | 17.99 | 18.85 | 19.70 | 0.00 | - | 1 | 155 | 26.15% |
| FDX250919P00240000 | 2024-06-12 2:09PM EDT | 240.00 | 22.70 | 22.65 | 23.90 | 0.00 | - | 7 | 552 | 25.55% |
| FDX250919P00250000 | 2024-05-21 12:39PM EDT | 250.00 | 25.95 | 27.00 | 30.00 | 0.00 | - | 2 | 69 | 26.20% |
| FDX250919P00260000 | 2024-06-17 1:08PM EDT | 260.00 | 32.70 | 32.50 | 33.85 | 0.00 | - | 1 | 6 | 24.31% |
| FDX250919P00270000 | 2024-05-07 10:00AM EDT | 270.00 | 31.95 | 36.65 | 37.90 | 0.00 | - | 1 | 13 | 22.08% |
| FDX250919P00280000 | 2024-05-21 1:55PM EDT | 280.00 | 41.25 | 42.65 | 47.00 | 0.00 | - | 1 | 65 | 24.04% |
| FDX250919P00290000 | 2024-03-12 10:47AM EDT | 290.00 | 46.95 | 38.10 | 39.00 | 0.00 | - | 2 | 1 | 0.00% |
| FDX250919P00300000 | 2024-04-17 2:42PM EDT | 300.00 | 48.40 | 49.05 | 53.10 | 0.00 | - | - | 20 | 11.82% |
| FDX250919P00320000 | 2024-05-13 1:10PM EDT | 320.00 | 60.47 | 72.05 | 75.05 | 0.00 | - | 2 | 1 | 18.66% |
