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
61 831,74 +57,75 (+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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621C00250000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.41 | 1.40 | 1.50 | -1.25 | -46.99% | 576 | 2,765 | 23.22% |
| FDX240628C00250000 | 2024-06-14 3:16PM EDT | 2024-06-28 | 6.40 | 5.35 | 7.45 | -0.86 | -11.85% | 145 | 380 | 48.84% |
| FDX240705C00250000 | 2024-06-14 3:12PM EDT | 2024-07-05 | 6.93 | 6.90 | 7.45 | -0.99 | -12.50% | 24 | 147 | 39.37% |
| FDX240712C00250000 | 2024-06-14 2:23PM EDT | 2024-07-12 | 7.30 | 7.65 | 8.00 | -0.81 | -9.99% | 3 | 37 | 35.96% |
| FDX240719C00250000 | 2024-06-14 1:26PM EDT | 2024-07-19 | 8.73 | 8.45 | 8.80 | -0.42 | -4.59% | 192 | 900 | 34.72% |
| FDX240726C00250000 | 2024-06-13 1:11PM EDT | 2024-07-26 | 8.92 | 9.00 | 10.35 | -0.40 | -4.29% | 3 | 4 | 36.33% |
| FDX240802C00250000 | 2024-06-13 10:30AM EDT | 2024-08-02 | 8.72 | 9.50 | 10.45 | 0.00 | - | 1 | 1 | 33.86% |
| FDX240920C00250000 | 2024-06-14 1:59PM EDT | 2024-09-20 | 13.85 | 13.95 | 14.20 | -0.95 | -6.42% | 11 | 450 | 31.22% |
| FDX241018C00250000 | 2024-06-14 1:22PM EDT | 2024-10-18 | 16.00 | 15.60 | 15.90 | -0.55 | -3.32% | 7 | 128 | 30.45% |
| FDX241220C00250000 | 2024-06-14 3:45PM EDT | 2024-12-20 | 20.00 | 19.25 | 20.30 | -0.50 | -2.44% | 17 | 119 | 31.07% |
| FDX250117C00250000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 21.06 | 20.95 | 21.55 | +0.56 | +2.73% | 9 | 623 | 30.64% |
| FDX250321C00250000 | 2024-06-14 10:21AM EDT | 2025-03-21 | 22.99 | 24.20 | 25.15 | -0.51 | -2.17% | 11 | 78 | 31.16% |
| FDX250620C00250000 | 2024-06-13 9:50AM EDT | 2025-06-20 | 27.94 | 28.75 | 29.75 | -0.56 | -1.96% | 1 | 219 | 31.72% |
| FDX250919C00250000 | 2024-06-13 9:31AM EDT | 2025-09-19 | 34.00 | 31.60 | 33.20 | 0.00 | - | 1 | 100 | 31.57% |
| FDX251219C00250000 | 2024-06-04 12:37PM EDT | 2025-12-19 | 35.42 | 34.30 | 37.05 | 0.00 | - | 2 | 39 | 32.06% |
| FDX260116C00250000 | 2024-06-10 3:22PM EDT | 2026-01-16 | 42.00 | 36.50 | 37.70 | 0.00 | - | 5 | 82 | 31.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621P00250000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 4.99 | 4.60 | 4.90 | +1.64 | +48.96% | 114 | 1,852 | 21.70% |
| FDX240628P00250000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 10.78 | 10.60 | 11.00 | +0.57 | +5.58% | 361 | 429 | 48.73% |
| FDX240705P00250000 | 2024-06-14 3:31PM EDT | 2024-07-05 | 11.40 | 11.20 | 11.55 | +1.40 | +14.00% | 19 | 380 | 41.70% |
| FDX240712P00250000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 11.82 | 11.20 | 12.00 | +1.92 | +19.39% | 10 | 20 | 37.58% |
| FDX240719P00250000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 12.44 | 12.25 | 12.50 | +1.23 | +10.97% | 546 | 1,583 | 35.16% |
| FDX240726P00250000 | 2024-06-14 10:51AM EDT | 2024-07-26 | 13.09 | 12.35 | 13.00 | +0.19 | +1.47% | 5 | 24 | 33.54% |
| FDX240920P00250000 | 2024-06-14 2:44PM EDT | 2024-09-20 | 16.85 | 16.40 | 16.65 | +1.67 | +11.00% | 3 | 581 | 29.02% |
| FDX241018P00250000 | 2024-06-14 1:12PM EDT | 2024-10-18 | 17.55 | 17.45 | 17.75 | +1.65 | +10.38% | 16 | 212 | 27.48% |
| FDX241220P00250000 | 2024-06-14 3:14PM EDT | 2024-12-20 | 20.75 | 20.25 | 20.70 | +0.75 | +3.75% | 3 | 458 | 26.59% |
| FDX250117P00250000 | 2024-06-12 12:33PM EDT | 2025-01-17 | 19.60 | 20.95 | 22.25 | 0.00 | - | 1 | 1,242 | 26.86% |
| FDX250321P00250000 | 2024-06-14 10:18AM EDT | 2025-03-21 | 24.35 | 22.85 | 24.35 | +2.70 | +12.47% | 12 | 110 | 26.08% |
| FDX250620P00250000 | 2024-06-12 2:00PM EDT | 2025-06-20 | 24.95 | 25.80 | 26.60 | 0.00 | - | 11 | 139 | 24.93% |
| FDX250919P00250000 | 2024-05-21 12:39PM EDT | 2025-09-19 | 25.95 | 27.85 | 29.00 | 0.00 | - | 2 | 69 | 24.52% |
| FDX251219P00250000 | 2024-05-22 12:04PM EDT | 2025-12-19 | 28.90 | 29.90 | 31.85 | 0.00 | - | 30 | 204 | 24.77% |
| FDX260116P00250000 | 2024-06-10 3:28PM EDT | 2026-01-16 | 28.25 | 31.05 | 32.35 | 0.00 | - | 3 | 268 | 24.58% |
