La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 283,74 +314,33 (+0,51 %)
FedEx Corporation (FDX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:290.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607C00290000 | 2024-05-30 9:36AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.76 | 0.00 | - | 2 | 90 | 56.30% |
| FDX240614C00290000 | 2024-05-24 12:31PM EDT | 2024-06-14 | 0.07 | 0.00 | 1.37 | 0.00 | - | 11 | 63 | 53.30% |
| FDX240621C00290000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 6 | 3,538 | 25.98% |
| FDX240628C00290000 | 2024-05-31 11:36AM EDT | 2024-06-28 | 0.54 | 0.62 | 1.08 | -0.06 | -10.00% | 2 | 13 | 35.40% |
| FDX240712C00290000 | 2024-05-30 3:24PM EDT | 2024-07-12 | 1.41 | 0.66 | 1.16 | 0.00 | - | 1 | 1 | 29.44% |
| FDX240719C00290000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 1.21 | 1.14 | 1.31 | +0.33 | +37.50% | 13 | 1,542 | 28.15% |
| FDX240920C00290000 | 2024-05-31 12:59PM EDT | 2024-09-20 | 3.12 | 3.55 | 4.05 | -0.18 | -5.45% | 1 | 419 | 26.71% |
| FDX241018C00290000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 5.05 | 4.90 | 5.10 | +1.00 | +24.69% | 8 | 67 | 26.15% |
| FDX241220C00290000 | 2024-05-30 3:58PM EDT | 2024-12-20 | 7.35 | 8.10 | 8.50 | +0.09 | +1.24% | 2 | 1,095 | 27.24% |
| FDX250117C00290000 | 2024-05-31 12:06PM EDT | 2025-01-17 | 8.10 | 9.35 | 9.60 | +0.35 | +4.52% | 1 | 793 | 27.11% |
| FDX250321C00290000 | 2024-05-30 1:51PM EDT | 2025-03-21 | 10.65 | 11.90 | 12.45 | 0.00 | - | 33 | 38 | 27.51% |
| FDX250620C00290000 | 2024-05-29 3:15PM EDT | 2025-06-20 | 13.57 | 15.50 | 17.20 | 0.00 | - | 52 | 306 | 28.90% |
| FDX250919C00290000 | 2024-05-28 11:49AM EDT | 2025-09-19 | 17.40 | 19.95 | 20.75 | 0.00 | - | 1 | 34 | 29.16% |
| FDX251219C00290000 | 2024-05-14 2:26PM EDT | 2025-12-19 | 27.92 | 23.50 | 24.60 | 0.00 | - | 1 | 35 | 29.83% |
| FDX260116C00290000 | 2024-05-30 3:59PM EDT | 2026-01-16 | 22.80 | 23.65 | 25.40 | 0.00 | - | 15 | 140 | 29.75% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621P00290000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 29.10 | 34.30 | 39.00 | 0.00 | - | 1 | 331 | 55.10% |
| FDX240712P00290000 | 2024-05-30 3:35PM EDT | 2024-07-12 | 42.28 | 34.85 | 39.50 | 0.00 | - | 2 | 2 | 41.17% |
| FDX240719P00290000 | 2024-05-14 12:21PM EDT | 2024-07-19 | 32.25 | 36.45 | 38.15 | 0.00 | - | 1 | 253 | 32.31% |
| FDX240920P00290000 | 2024-05-21 1:55PM EDT | 2024-09-20 | 39.39 | 38.00 | 39.55 | 0.00 | - | 1 | 45 | 25.35% |
| FDX241018P00290000 | 2024-05-30 11:52AM EDT | 2024-10-18 | 43.73 | 37.65 | 40.30 | 0.00 | - | 1 | 30 | 24.38% |
| FDX241220P00290000 | 2024-05-06 9:32AM EDT | 2024-12-20 | 35.35 | 40.15 | 41.60 | 0.00 | - | 3 | 214 | 22.54% |
| FDX250117P00290000 | 2024-05-14 1:11PM EDT | 2025-01-17 | 38.05 | 40.25 | 41.75 | 0.00 | - | 13 | 468 | 21.37% |
| FDX250321P00290000 | 2024-04-08 1:58PM EDT | 2025-03-21 | 31.35 | 39.45 | 41.45 | 0.00 | - | 1 | 19 | 18.52% |
| FDX250620P00290000 | 2024-05-15 12:20PM EDT | 2025-06-20 | 42.10 | 43.55 | 46.45 | 0.00 | - | 20 | 55 | 21.90% |
| FDX250919P00290000 | 2024-03-12 10:47AM EDT | 2025-09-19 | 46.95 | 38.10 | 39.00 | 0.00 | - | 2 | 1 | 11.62% |
| FDX251219P00290000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 41.85 | 40.50 | 43.45 | 0.00 | - | 1 | 2 | 15.32% |
| FDX260116P00290000 | 2024-05-15 1:02PM EDT | 2026-01-16 | 46.40 | 46.50 | 50.35 | 0.00 | - | 4 | 4 | 20.92% |
