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
58 320,00 +3 219,25 (+5,84 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00240000 | 2024-04-25 1:19PM EDT | 2024-05-03 | 24.25 | 19.05 | 21.30 | 0.00 | - | 1 | 2 | 117.97% |
| FDX240517C00240000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 22.23 | 19.85 | 22.80 | -3.34 | -13.06% | 6 | 243 | 44.09% |
| FDX240524C00240000 | 2024-04-25 1:19PM EDT | 2024-05-24 | 25.30 | 20.95 | 22.30 | 0.00 | - | - | 1 | 33.14% |
| FDX240621C00240000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 23.80 | 22.85 | 23.45 | -0.46 | -1.90% | 10 | 1,213 | 26.73% |
| FDX240719C00240000 | 2024-04-19 2:58PM EDT | 2024-07-19 | 32.92 | 25.85 | 27.35 | 0.00 | - | 1 | 109 | 32.07% |
| FDX240920C00240000 | 2024-05-02 12:09PM EDT | 2024-09-20 | 30.80 | 30.55 | 31.05 | 0.00 | - | 3 | 281 | 30.60% |
| FDX241018C00240000 | 2024-04-19 10:37AM EDT | 2024-10-18 | 39.41 | 31.75 | 34.20 | 0.00 | - | 1 | 45 | 33.01% |
| FDX241220C00240000 | 2024-04-11 1:17PM EDT | 2024-12-20 | 47.44 | 36.40 | 37.15 | 0.00 | - | 2 | 39 | 32.13% |
| FDX250117C00240000 | 2024-04-25 11:34AM EDT | 2025-01-17 | 42.10 | 36.60 | 38.70 | 0.00 | - | 1 | 428 | 32.30% |
| FDX250321C00240000 | 2024-04-01 2:21PM EDT | 2025-03-21 | 58.32 | 43.00 | 43.80 | 0.00 | - | - | 2 | 34.69% |
| FDX250620C00240000 | 2024-04-18 1:50PM EDT | 2025-06-20 | 48.87 | 45.05 | 47.70 | 0.00 | - | 1 | 45 | 34.47% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 2025-09-19 | 55.80 | 48.50 | 51.05 | 0.00 | - | 1 | 5 | 34.18% |
| FDX251219C00240000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 56.50 | 50.50 | 53.85 | 0.00 | - | 1 | 50 | 33.75% |
| FDX260116C00240000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 57.00 | 51.50 | 54.80 | 0.00 | - | 1 | 64 | 33.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00240000 | 2024-05-03 1:38PM EDT | 2024-05-03 | 0.15 | 0.00 | 1.27 | +0.12 | +400.00% | 3 | 28 | 117.29% |
| FDX240510P00240000 | 2024-04-18 1:46PM EDT | 2024-05-10 | 0.51 | 0.03 | 0.40 | 0.00 | - | - | 9 | 37.11% |
| FDX240517P00240000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.23 | 0.14 | 0.32 | -0.03 | -11.54% | 36 | 605 | 25.81% |
| FDX240524P00240000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 0.42 | 0.33 | 0.44 | -0.08 | -16.00% | 2 | 60 | 22.88% |
| FDX240531P00240000 | 2024-05-02 11:07AM EDT | 2024-05-31 | 0.65 | 0.52 | 0.64 | 0.00 | - | 1 | 27 | 21.83% |
| FDX240621P00240000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 1.45 | 1.40 | 1.57 | -0.18 | -11.04% | 14 | 1,381 | 21.63% |
| FDX240719P00240000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 4.05 | 4.05 | 4.20 | -0.10 | -2.41% | 7 | 634 | 25.48% |
| FDX240920P00240000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 7.31 | 7.30 | 7.60 | -0.44 | -5.68% | 2 | 269 | 25.55% |
| FDX241018P00240000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 8.35 | 8.30 | 8.60 | -0.05 | -0.60% | 1 | 219 | 25.01% |
| FDX241220P00240000 | 2024-04-23 10:59AM EDT | 2024-12-20 | 9.35 | 10.75 | 11.75 | 0.00 | - | 1 | 465 | 25.74% |
| FDX250117P00240000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 11.91 | 12.20 | 12.50 | +0.06 | +0.51% | 5 | 1,227 | 25.28% |
| FDX250321P00240000 | 2024-04-26 1:01PM EDT | 2025-03-21 | 13.40 | 14.20 | 14.60 | 0.00 | - | 4 | 51 | 25.09% |
| FDX250620P00240000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 17.70 | 17.00 | 17.75 | 0.00 | - | 3 | 478 | 25.32% |
| FDX250919P00240000 | 2024-05-01 3:50PM EDT | 2025-09-19 | 19.45 | 19.20 | 19.85 | 0.00 | - | 23 | 531 | 24.81% |
| FDX251219P00240000 | 2024-05-01 3:37PM EDT | 2025-12-19 | 21.70 | 21.50 | 22.35 | 0.00 | - | 26 | 466 | 24.90% |
| FDX260116P00240000 | 2024-04-29 12:05PM EDT | 2026-01-16 | 21.52 | 22.00 | 22.95 | 0.00 | - | 4 | 298 | 24.82% |
