La bourse ferme dans 4 h 1 min
CAC 40
8 105,13 +64,77 (+0,81 %) Euro Stoxx 50
4 995,31 +58,46 (+1,18 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0675 +0,0018 (+0,17 %) Gold future
2 314,70 -31,70 (-1,35 %) Bitcoin EUR
61 948,94 +133,64 (+0,22 %)
FedEx Corporation (FDX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426C00210000 | 2024-03-11 3:41PM EDT | 210.00 | 45.50 | 59.20 | 62.20 | 0.00 | - | 10 | 0 | 137.31% |
| FDX240426C00225000 | 2024-03-22 9:40AM EDT | 225.00 | 64.13 | 40.40 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240426C00230000 | 2024-04-09 12:25PM EDT | 230.00 | 45.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX240426C00235000 | 2024-04-02 10:04AM EDT | 235.00 | 43.67 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FDX240426C00240000 | 2024-04-18 11:44AM EDT | 240.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX240426C00250000 | 2024-04-22 2:18PM EDT | 250.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| FDX240426C00252500 | 2024-04-22 10:34AM EDT | 252.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FDX240426C00255000 | 2024-04-15 1:43PM EDT | 255.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| FDX240426C00257500 | 2024-04-19 3:26PM EDT | 257.50 | 10.16 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| FDX240426C00260000 | 2024-04-22 2:04PM EDT | 260.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| FDX240426C00262500 | 2024-04-22 1:37PM EDT | 262.50 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| FDX240426C00265000 | 2024-04-22 3:21PM EDT | 265.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 70 | 248 | 0.00% |
| FDX240426C00267500 | 2024-04-22 3:38PM EDT | 267.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 107 | 486 | 0.00% |
| FDX240426C00270000 | 2024-04-22 3:56PM EDT | 270.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 564 | 608 | 0.00% |
| FDX240426C00272500 | 2024-04-22 3:59PM EDT | 272.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1,167 | 1,038 | 1.56% |
| FDX240426C00275000 | 2024-04-22 3:58PM EDT | 275.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 399 | 413 | 3.13% |
| FDX240426C00277500 | 2024-04-22 3:58PM EDT | 277.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 241 | 155 | 6.25% |
| FDX240426C00280000 | 2024-04-22 3:59PM EDT | 280.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 290 | 3,024 | 6.25% |
| FDX240426C00282500 | 2024-04-22 3:59PM EDT | 282.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 180 | 128 | 12.50% |
| FDX240426C00285000 | 2024-04-22 3:57PM EDT | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 627 | 12.50% |
| FDX240426C00287500 | 2024-04-22 3:22PM EDT | 287.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FDX240426C00290000 | 2024-04-22 3:58PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 475 | 12.50% |
| FDX240426C00292500 | 2024-04-22 12:35PM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 12.50% |
| FDX240426C00295000 | 2024-04-22 3:42PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 25.00% |
| FDX240426C00300000 | 2024-04-22 3:24PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 250 | 385 | 25.00% |
| FDX240426C00305000 | 2024-04-22 3:24PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 264 | 25.00% |
| FDX240426C00310000 | 2024-04-12 3:37PM EDT | 310.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| FDX240426C00315000 | 2024-04-08 3:19PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| FDX240426C00320000 | 2024-03-28 1:32PM EDT | 320.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| FDX240426C00325000 | 2024-03-21 12:53PM EDT | 325.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | - | 2 | 105.42% |
| FDX240426C00350000 | 2024-03-22 9:31AM EDT | 350.00 | 0.13 | 0.00 | 0.61 | 0.00 | - | 2 | 0 | 121.78% |
| FDX240426C00355000 | 2024-04-17 12:00PM EDT | 355.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426P00190000 | 2024-03-26 11:41AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FDX240426P00210000 | 2024-04-08 10:51AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| FDX240426P00215000 | 2024-04-08 10:50AM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| FDX240426P00220000 | 2024-04-17 12:42PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| FDX240426P00225000 | 2024-04-10 9:45AM EDT | 225.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| FDX240426P00230000 | 2024-04-22 12:01PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 327 | 25.00% |
| FDX240426P00235000 | 2024-04-15 10:05AM EDT | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| FDX240426P00237500 | 2024-04-22 10:57AM EDT | 237.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| FDX240426P00240000 | 2024-04-22 1:19PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 147 | 25.00% |
| FDX240426P00242500 | 2024-04-22 10:57AM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| FDX240426P00245000 | 2024-04-22 9:39AM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 139 | 364 | 25.00% |
| FDX240426P00247500 | 2024-04-22 10:08AM EDT | 247.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 25.00% |
| FDX240426P00250000 | 2024-04-22 3:45PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 64 | 167 | 12.50% |
| FDX240426P00252500 | 2024-04-22 3:30PM EDT | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| FDX240426P00255000 | 2024-04-22 3:57PM EDT | 255.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 74 | 164 | 12.50% |
| FDX240426P00257500 | 2024-04-22 3:56PM EDT | 257.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 297 | 236 | 12.50% |
| FDX240426P00260000 | 2024-04-22 3:58PM EDT | 260.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 855 | 733 | 6.25% |
| FDX240426P00262500 | 2024-04-22 3:59PM EDT | 262.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 360 | 410 | 6.25% |
| FDX240426P00265000 | 2024-04-22 3:59PM EDT | 265.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 487 | 835 | 6.25% |
| FDX240426P00267500 | 2024-04-22 3:59PM EDT | 267.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 169 | 503 | 3.13% |
| FDX240426P00270000 | 2024-04-22 3:59PM EDT | 270.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 710 | 899 | 0.20% |
| FDX240426P00272500 | 2024-04-22 3:59PM EDT | 272.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 131 | 142 | 0.00% |
| FDX240426P00275000 | 2024-04-22 3:34PM EDT | 275.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 0.00% |
| FDX240426P00277500 | 2024-04-15 1:31PM EDT | 277.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| FDX240426P00280000 | 2024-04-18 12:08PM EDT | 280.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FDX240426P00282500 | 2024-04-19 3:31PM EDT | 282.50 | 15.57 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 0.00% |
| FDX240426P00285000 | 2024-04-17 2:32PM EDT | 285.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 98 | 3 | 0.00% |
| FDX240426P00290000 | 2024-04-17 3:57PM EDT | 290.00 | 27.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FDX240426P00295000 | 2024-04-17 2:29PM EDT | 295.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| FDX240426P00300000 | 2024-04-15 3:16PM EDT | 300.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| FDX240426P00310000 | 2024-03-22 1:15PM EDT | 310.00 | 27.05 | 41.70 | 44.85 | 0.00 | - | 20 | 0 | 132.96% |
