La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 628,44 +3 569,61 (+6,48 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00230000 | 2024-04-25 1:26PM EDT | 2024-05-17 | 33.70 | 29.70 | 32.55 | 0.00 | - | 1 | 553 | 56.01% |
| FDX240621C00230000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 32.60 | 31.35 | 32.90 | -1.55 | -4.54% | 11 | 511 | 32.39% |
| FDX240719C00230000 | 2024-05-02 2:12PM EDT | 2024-07-19 | 35.97 | 34.05 | 35.35 | 0.00 | - | 4 | 115 | 34.14% |
| FDX240920C00230000 | 2024-04-16 2:07PM EDT | 2024-09-20 | 43.65 | 37.60 | 38.85 | 0.00 | - | 1 | 977 | 32.76% |
| FDX241018C00230000 | 2024-05-01 3:49PM EDT | 2024-10-18 | 40.55 | 38.50 | 40.70 | 0.00 | - | 3 | 25 | 33.24% |
| FDX241220C00230000 | 2024-04-18 1:19PM EDT | 2024-12-20 | 46.96 | 43.30 | 44.30 | 0.00 | - | 1 | 26 | 33.67% |
| FDX250117C00230000 | 2024-04-23 1:45PM EDT | 2025-01-17 | 56.13 | 43.45 | 45.65 | 0.00 | - | 5 | 318 | 33.64% |
| FDX250321C00230000 | 2024-04-24 2:28PM EDT | 2025-03-21 | 53.35 | 46.20 | 48.70 | 0.00 | - | 1 | 3 | 33.84% |
| FDX250620C00230000 | 2024-04-23 1:45PM EDT | 2025-06-20 | 62.96 | 51.50 | 54.40 | 0.00 | - | 5 | 34 | 35.82% |
| FDX250919C00230000 | 2024-04-29 3:46PM EDT | 2025-09-19 | 59.50 | 55.00 | 57.00 | 0.00 | - | 15 | 42 | 34.85% |
| FDX251219C00230000 | 2024-05-01 3:37PM EDT | 2025-12-19 | 59.80 | 58.20 | 59.30 | 0.00 | - | 1 | 33 | 34.05% |
| FDX260116C00230000 | 2024-04-18 1:19PM EDT | 2026-01-16 | 62.43 | 58.50 | 60.95 | 0.00 | - | 1 | 36 | 34.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00230000 | 2024-04-16 2:06PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 345 | 128.32% |
| FDX240510P00230000 | 2024-05-02 10:29AM EDT | 2024-05-10 | 0.12 | 0.01 | 1.30 | 0.00 | - | 10 | 12 | 57.52% |
| FDX240517P00230000 | 2024-05-03 9:58AM EDT | 2024-05-17 | 0.13 | 0.02 | 0.08 | -0.03 | -18.75% | 10 | 930 | 28.71% |
| FDX240524P00230000 | 2024-05-03 1:38PM EDT | 2024-05-24 | 0.30 | 0.04 | 0.48 | +0.07 | +30.43% | 20 | 11 | 32.37% |
| FDX240531P00230000 | 2024-04-24 12:38PM EDT | 2024-05-31 | 0.26 | 0.05 | 1.42 | 0.00 | - | 10 | 1 | 36.90% |
| FDX240621P00230000 | 2024-05-02 11:49AM EDT | 2024-06-21 | 0.80 | 0.63 | 0.73 | 0.00 | - | 4 | 2,046 | 23.61% |
| FDX240719P00230000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 2.25 | 2.23 | 2.46 | -0.09 | -3.85% | 2 | 666 | 26.74% |
| FDX240920P00230000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 5.15 | 5.00 | 5.25 | -0.25 | -4.63% | 7 | 603 | 26.63% |
| FDX241018P00230000 | 2024-05-03 12:43PM EDT | 2024-10-18 | 5.95 | 5.90 | 6.05 | -0.30 | -4.80% | 10 | 231 | 25.90% |
| FDX241220P00230000 | 2024-05-01 10:29AM EDT | 2024-12-20 | 9.25 | 8.65 | 8.95 | 0.00 | - | 2 | 284 | 26.72% |
| FDX250117P00230000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 9.40 | 9.30 | 9.65 | 0.00 | - | 85 | 800 | 26.25% |
| FDX250321P00230000 | 2024-04-17 12:48PM EDT | 2025-03-21 | 12.40 | 11.20 | 11.55 | 0.00 | - | 106 | 142 | 25.96% |
| FDX250620P00230000 | 2024-05-01 9:35AM EDT | 2025-06-20 | 14.15 | 13.85 | 14.40 | 0.00 | - | 2 | 1,451 | 26.03% |
| FDX250919P00230000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 12.00 | 14.90 | 15.70 | 0.00 | - | 1 | 131 | 24.83% |
| FDX251219P00230000 | 2024-04-30 12:30PM EDT | 2025-12-19 | 17.95 | 18.05 | 18.80 | 0.00 | - | 59 | 211 | 25.59% |
| FDX260116P00230000 | 2024-04-29 12:05PM EDT | 2026-01-16 | 18.39 | 18.30 | 19.60 | 0.00 | - | 4 | 26 | 25.69% |
