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
38 701,68 +476,02 (+1,25 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 307,60 -2,00 (-0,09 %) Bitcoin EUR
57 417,93 +2 097,88 (+3,79 %)
FedEx Corporation (FDX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:51PM EDT. Marché ouvert.
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00250000 | 2024-05-03 9:34AM EDT | 2024-05-03 | 14.96 | 10.65 | 13.10 | +3.36 | +28.97% | 1 | 3 | 81.79% |
| FDX240510C00250000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 11.70 | 10.70 | 11.85 | 0.00 | - | 6 | 7 | 28.64% |
| FDX240517C00250000 | 2024-05-03 12:56PM EDT | 2024-05-17 | 13.19 | 11.65 | 13.25 | -1.16 | -8.08% | 64 | 344 | 30.52% |
| FDX240524C00250000 | 2024-05-03 10:09AM EDT | 2024-05-24 | 15.20 | 12.65 | 13.65 | -5.90 | -27.96% | 2 | 13 | 27.20% |
| FDX240531C00250000 | 2024-04-29 12:49PM EDT | 2024-05-31 | 18.65 | 12.50 | 14.75 | 0.00 | - | 2 | 4 | 28.24% |
| FDX240621C00250000 | 2024-05-03 2:23PM EDT | 2024-06-21 | 15.05 | 15.20 | 15.85 | -0.55 | -3.53% | 22 | 728 | 24.82% |
| FDX240719C00250000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 20.65 | 19.05 | 19.70 | 0.00 | - | 4 | 342 | 28.70% |
| FDX240920C00250000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 30.41 | 23.50 | 24.95 | 0.00 | - | 15 | 144 | 29.97% |
| FDX241018C00250000 | 2024-05-03 1:37PM EDT | 2024-10-18 | 26.37 | 25.30 | 27.60 | -7.04 | -21.07% | 1 | 17 | 31.31% |
| FDX241220C00250000 | 2024-04-23 3:18PM EDT | 2024-12-20 | 39.35 | 29.75 | 32.20 | 0.00 | - | 2 | 78 | 32.52% |
| FDX250117C00250000 | 2024-05-02 11:52AM EDT | 2025-01-17 | 32.30 | 31.80 | 32.70 | 0.00 | - | 6 | 482 | 31.31% |
| FDX250321C00250000 | 2024-04-19 10:09AM EDT | 2025-03-21 | 42.65 | 34.85 | 35.80 | 0.00 | - | 5 | 57 | 31.39% |
| FDX250620C00250000 | 2024-04-15 3:46PM EDT | 2025-06-20 | 45.80 | 39.80 | 41.60 | 0.00 | - | 20 | 68 | 33.19% |
| FDX250919C00250000 | 2024-03-25 9:30AM EDT | 2025-09-19 | 57.50 | 49.60 | 54.00 | 0.00 | - | 1 | 80 | 40.68% |
| FDX251219C00250000 | 2024-04-01 2:56PM EDT | 2025-12-19 | 62.45 | 48.95 | 49.75 | 0.00 | - | 1 | 39 | 34.08% |
| FDX260116C00250000 | 2024-04-22 12:05PM EDT | 2026-01-16 | 55.15 | 47.30 | 48.90 | 0.00 | - | 1 | 64 | 32.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00250000 | 2024-05-03 1:53PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.12 | +0.04 | +50.00% | 22 | 178 | 48.44% |
| FDX240510P00250000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 0.31 | 0.25 | 0.30 | -0.15 | -32.61% | 23 | 182 | 20.95% |
| FDX240517P00250000 | 2024-05-03 1:23PM EDT | 2024-05-17 | 0.83 | 0.68 | 0.90 | 0.00 | - | 61 | 1,242 | 21.07% |
| FDX240524P00250000 | 2024-05-03 1:57PM EDT | 2024-05-24 | 1.18 | 1.13 | 1.25 | -0.08 | -6.35% | 31 | 89 | 19.59% |
| FDX240531P00250000 | 2024-05-03 11:20AM EDT | 2024-05-31 | 1.41 | 1.50 | 1.68 | -0.44 | -23.78% | 1 | 29 | 19.20% |
| FDX240607P00250000 | 2024-05-03 10:00AM EDT | 2024-06-07 | 1.55 | 2.00 | 2.20 | -0.70 | -31.11% | 1 | 28 | 19.39% |
| FDX240621P00250000 | 2024-05-03 1:24PM EDT | 2024-06-21 | 3.35 | 3.10 | 3.40 | -0.05 | -1.47% | 14 | 1,724 | 20.34% |
| FDX240719P00250000 | 2024-05-03 9:44AM EDT | 2024-07-19 | 5.65 | 6.55 | 6.80 | -1.45 | -20.42% | 2 | 787 | 24.34% |
| FDX240920P00250000 | 2024-05-03 12:06PM EDT | 2024-09-20 | 10.18 | 10.30 | 10.70 | -0.77 | -7.03% | 9 | 240 | 24.62% |
| FDX241018P00250000 | 2024-04-24 10:58AM EDT | 2024-10-18 | 11.10 | 11.30 | 11.65 | 0.00 | - | 2 | 124 | 23.91% |
| FDX241220P00250000 | 2024-04-30 11:52AM EDT | 2024-12-20 | 14.50 | 14.65 | 16.25 | 0.00 | - | 1 | 446 | 26.26% |
| FDX250117P00250000 | 2024-05-02 3:31PM EDT | 2025-01-17 | 15.96 | 15.40 | 16.25 | 0.00 | - | 34 | 991 | 24.80% |
| FDX250321P00250000 | 2024-04-05 11:59AM EDT | 2025-03-21 | 15.30 | 17.55 | 18.00 | 0.00 | - | 3 | 10 | 24.13% |
| FDX250620P00250000 | 2024-04-30 3:53PM EDT | 2025-06-20 | 21.00 | 20.50 | 21.70 | 0.00 | - | 11 | 109 | 24.80% |
| FDX250919P00250000 | 2024-05-02 3:22PM EDT | 2025-09-19 | 23.30 | 22.70 | 23.25 | 0.00 | - | 11 | 47 | 23.78% |
| FDX251219P00250000 | 2024-04-23 1:58PM EDT | 2025-12-19 | 22.65 | 24.90 | 25.75 | 0.00 | - | 3 | 174 | 23.86% |
| FDX260116P00250000 | 2024-04-29 10:38AM EDT | 2026-01-16 | 24.76 | 25.70 | 26.40 | 0.00 | - | 100 | 258 | 23.82% |
