La bourse ferme dans 20 min
CAC 40
7 956,50 +41,85 (+0,53 %) Euro Stoxx 50
4 916,90 +26,29 (+0,54 %) Dow Jones
38 534,66 +309,00 (+0,81 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 300,00 -9,60 (-0,42 %) Bitcoin EUR
57 318,79 +2 436,67 (+4,44 %)
FedEx Corporation (FDX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:09AM EDT. Marché ouvert.
Prix d’exercice:220.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00220000 | 2024-05-01 10:14AM EDT | 2024-05-17 | 42.20 | 43.00 | 45.20 | 0.00 | - | 6 | 38 | 68.16% |
| FDX240621C00220000 | 2024-05-01 10:14AM EDT | 2024-06-21 | 43.13 | 43.85 | 44.85 | 0.00 | - | 6 | 213 | 41.72% |
| FDX240719C00220000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 50.30 | 44.65 | 46.05 | 0.00 | - | 1 | 63 | 38.21% |
| FDX240920C00220000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 48.90 | 48.60 | 48.65 | -5.25 | -9.70% | 1 | 21 | 34.99% |
| FDX241018C00220000 | 2024-04-16 3:52PM EDT | 2024-10-18 | 52.71 | 48.40 | 49.95 | 0.00 | - | 1 | 141 | 34.67% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 2024-12-20 | 63.25 | 53.45 | 53.75 | 0.00 | - | 2 | 17 | 35.91% |
| FDX250117C00220000 | 2024-03-22 11:42AM EDT | 2025-01-17 | 75.20 | 57.85 | 60.55 | 0.00 | - | 3 | 207 | 43.79% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 2025-03-21 | 61.50 | 55.90 | 57.85 | 0.00 | - | 1 | 1 | 35.84% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 2025-06-20 | 68.10 | 60.15 | 61.80 | 0.00 | - | 2 | 6 | 36.09% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 2025-09-19 | 83.90 | 66.10 | 67.85 | 0.00 | - | 1 | 1 | 38.67% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 2025-12-19 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 43.84% |
| FDX260116C00220000 | 2024-04-16 1:23PM EDT | 2026-01-16 | 70.92 | 67.30 | 68.35 | 0.00 | - | 2 | 15 | 35.22% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.27 | 0.00 | - | 205 | 205 | 212.31% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 1.29 | 0.00 | - | - | 300 | 75.34% |
| FDX240517P00220000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 345 | 50.00% |
| FDX240621P00220000 | 2024-05-02 11:11AM EDT | 2024-06-21 | 0.34 | 0.25 | 0.58 | 0.00 | - | 40 | 1,678 | 29.47% |
| FDX240719P00220000 | 2024-05-02 11:11AM EDT | 2024-07-19 | 1.41 | 1.20 | 1.32 | 0.00 | - | 32 | 622 | 28.52% |
| FDX240920P00220000 | 2024-05-01 9:40AM EDT | 2024-09-20 | 3.65 | 3.00 | 3.30 | 0.00 | - | 2 | 909 | 27.79% |
| FDX241018P00220000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 3.25 | 3.85 | 4.00 | 0.00 | - | 1 | 221 | 27.14% |
| FDX241220P00220000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 6.70 | 6.30 | 6.50 | 0.00 | - | 12 | 517 | 27.97% |
| FDX250117P00220000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 7.01 | 6.85 | 7.05 | -0.24 | -3.31% | 6 | 2,711 | 27.35% |
| FDX250321P00220000 | 2024-04-19 12:57PM EDT | 2025-03-21 | 8.66 | 7.40 | 8.80 | 0.00 | - | 1 | 8 | 27.09% |
| FDX250620P00220000 | 2024-04-17 10:30AM EDT | 2025-06-20 | 11.65 | 10.35 | 11.35 | 0.00 | - | 165 | 461 | 27.05% |
| FDX250919P00220000 | 2024-04-29 2:14PM EDT | 2025-09-19 | 12.35 | 12.55 | 13.25 | 0.00 | - | 1 | 166 | 26.52% |
| FDX251219P00220000 | 2024-04-24 2:33PM EDT | 2025-12-19 | 14.73 | 14.80 | 15.40 | 0.00 | - | 2 | 56 | 26.47% |
| FDX260116P00220000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 15.60 | 14.40 | 16.00 | 0.00 | - | 1 | 262 | 26.43% |
