La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 675,61 +53,91 (+0,09 %)
FedEx Corporation (FDX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:200.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621C00200000 | 2024-06-14 1:56PM EDT | 2024-06-21 | 46.66 | 46.20 | 47.40 | -4.16 | -8.19% | 2 | 262 | 90.58% |
| FDX240628C00200000 | 2024-06-05 10:17AM EDT | 2024-06-28 | 45.40 | 45.65 | 48.05 | 0.00 | - | 6 | 3 | 62.99% |
| FDX240705C00200000 | 2024-06-05 10:16AM EDT | 2024-07-05 | 45.45 | 45.85 | 47.75 | 0.00 | - | - | 2 | 65.06% |
| FDX240719C00200000 | 2024-06-12 3:26PM EDT | 2024-07-19 | 49.69 | 46.05 | 47.55 | 0.00 | - | 2 | 16 | 47.93% |
| FDX240920C00200000 | 2024-06-10 2:52PM EDT | 2024-09-20 | 56.25 | 48.95 | 50.55 | 0.00 | - | 2 | 36 | 41.46% |
| FDX241018C00200000 | 2024-04-03 9:48AM EDT | 2024-10-18 | 83.00 | 66.90 | 69.35 | 0.00 | - | 50 | 150 | 79.22% |
| FDX241220C00200000 | 2024-06-14 2:29PM EDT | 2024-12-20 | 52.50 | 52.90 | 54.30 | -1.40 | -2.60% | 25 | 3 | 38.37% |
| FDX250117C00200000 | 2024-06-07 1:55PM EDT | 2025-01-17 | 57.50 | 52.95 | 54.75 | 0.00 | - | 2 | 379 | 36.67% |
| FDX250321C00200000 | 2024-04-11 9:43AM EDT | 2025-03-21 | 80.79 | 74.20 | 75.95 | 0.00 | - | - | 2 | 63.11% |
| FDX250620C00200000 | 2024-05-09 10:03AM EDT | 2025-06-20 | 74.20 | 60.10 | 62.75 | 0.00 | - | 3 | 28 | 39.08% |
| FDX250919C00200000 | 2024-03-22 3:16PM EDT | 2025-09-19 | 98.39 | 82.55 | 85.25 | 0.00 | - | 1 | 1 | 58.95% |
| FDX251219C00200000 | 2024-04-02 1:07PM EDT | 2025-12-19 | 92.70 | 78.70 | 80.90 | 0.00 | - | 2 | 5 | 50.81% |
| FDX260116C00200000 | 2024-05-23 10:55AM EDT | 2026-01-16 | 69.95 | 63.65 | 67.85 | 0.00 | - | 4 | 39 | 36.48% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621P00200000 | 2024-06-07 2:41PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.28 | 0.00 | - | 5 | 1,100 | 77.34% |
| FDX240628P00200000 | 2024-06-14 1:57PM EDT | 2024-06-28 | 0.30 | 0.10 | 0.49 | +0.07 | +30.43% | 11 | 353 | 59.13% |
| FDX240705P00200000 | 2024-06-05 3:31PM EDT | 2024-07-05 | 0.29 | 0.14 | 0.72 | 0.00 | - | - | 10 | 51.03% |
| FDX240719P00200000 | 2024-06-14 1:53PM EDT | 2024-07-19 | 0.57 | 0.38 | 0.77 | +0.03 | +5.56% | 24 | 968 | 44.02% |
| FDX240726P00200000 | 2024-06-10 10:33AM EDT | 2024-07-26 | 0.52 | 0.49 | 1.20 | 0.00 | - | - | 2 | 44.39% |
| FDX240920P00200000 | 2024-06-14 12:46PM EDT | 2024-09-20 | 2.17 | 2.18 | 2.37 | +0.42 | +24.00% | 4 | 337 | 34.67% |
| FDX241018P00200000 | 2024-06-14 10:58AM EDT | 2024-10-18 | 2.96 | 2.67 | 3.00 | +0.31 | +11.70% | 3 | 73 | 32.85% |
| FDX241220P00200000 | 2024-06-13 1:53PM EDT | 2024-12-20 | 4.40 | 4.60 | 4.85 | 0.00 | - | 1 | 230 | 31.60% |
| FDX250117P00200000 | 2024-06-13 2:53PM EDT | 2025-01-17 | 4.90 | 5.10 | 5.45 | 0.00 | - | 15 | 2,171 | 30.82% |
| FDX250321P00200000 | 2024-06-13 1:17PM EDT | 2025-03-21 | 6.35 | 6.45 | 6.85 | 0.00 | - | 1 | 162 | 29.71% |
| FDX250620P00200000 | 2024-06-03 12:28PM EDT | 2025-06-20 | 8.77 | 8.55 | 9.25 | 0.00 | - | 3 | 294 | 29.41% |
| FDX250919P00200000 | 2024-05-29 1:03PM EDT | 2025-09-19 | 10.68 | 10.65 | 12.20 | 0.00 | - | 1 | 42 | 30.08% |
| FDX251219P00200000 | 2024-06-12 12:11PM EDT | 2025-12-19 | 12.05 | 12.40 | 13.25 | 0.00 | - | 1 | 54 | 28.67% |
| FDX260116P00200000 | 2024-06-06 1:44PM EDT | 2026-01-16 | 12.55 | 12.90 | 13.75 | 0.00 | - | 4 | 353 | 28.51% |
