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
58 422,69 +3 279,68 (+5,95 %)
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:260.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00260000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 2.91 | 3.10 | 3.35 | -1.67 | -36.46% | 21 | 41 | 20.95% |
| FDX240517C00260000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 4.40 | 4.60 | 4.85 | -1.09 | -19.85% | 46 | 552 | 22.21% |
| FDX240524C00260000 | 2024-05-02 11:09AM EDT | 2024-05-24 | 6.64 | 5.45 | 6.20 | 0.00 | - | 1 | 52 | 23.56% |
| FDX240531C00260000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 6.00 | 6.25 | 6.75 | -1.00 | -14.29% | 11 | 49 | 22.32% |
| FDX240621C00260000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 8.95 | 8.10 | 8.45 | -0.03 | -0.33% | 46 | 1,262 | 21.34% |
| FDX240719C00260000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 12.70 | 12.70 | 14.00 | -1.20 | -8.63% | 4 | 398 | 28.68% |
| FDX240920C00260000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 17.80 | 18.00 | 18.45 | -1.85 | -9.41% | 1 | 383 | 28.21% |
| FDX241018C00260000 | 2024-05-03 1:37PM EDT | 2024-10-18 | 20.49 | 19.70 | 20.50 | -0.31 | -1.49% | 1 | 45 | 28.67% |
| FDX241220C00260000 | 2024-05-03 11:22AM EDT | 2024-12-20 | 26.09 | 23.70 | 25.20 | +0.34 | +1.32% | 15 | 196 | 30.17% |
| FDX250117C00260000 | 2024-05-01 2:01PM EDT | 2025-01-17 | 27.00 | 25.80 | 26.75 | 0.00 | - | 1 | 925 | 30.28% |
| FDX250620C00260000 | 2024-04-24 10:28AM EDT | 2025-06-20 | 39.35 | 33.75 | 35.00 | 0.00 | - | 4 | 297 | 31.52% |
| FDX250919C00260000 | 2024-04-11 10:08AM EDT | 2025-09-19 | 46.30 | 37.50 | 38.30 | 0.00 | - | 2 | 17 | 31.28% |
| FDX251219C00260000 | 2024-04-05 12:41PM EDT | 2025-12-19 | 52.90 | 40.85 | 42.10 | 0.00 | - | 2 | 48 | 31.71% |
| FDX260116C00260000 | 2024-05-01 1:58PM EDT | 2026-01-16 | 44.35 | 41.95 | 43.65 | 0.00 | - | 2 | 241 | 32.15% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00260000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.46 | 2.06 | 2.39 | +0.03 | +1.23% | 129 | 377 | 18.80% |
| FDX240517P00260000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 3.90 | 3.40 | 3.65 | 0.00 | - | 65 | 738 | 19.51% |
| FDX240524P00260000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 4.20 | 4.10 | 4.30 | +0.25 | +6.33% | 9 | 77 | 18.54% |
| FDX240531P00260000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 4.45 | 4.40 | 4.85 | -0.40 | -8.25% | 8 | 22 | 17.98% |
| FDX240607P00260000 | 2024-05-02 1:30PM EDT | 2024-06-07 | 5.35 | 5.30 | 5.60 | 0.00 | - | 1 | 19 | 18.42% |
| FDX240621P00260000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 6.97 | 6.90 | 7.05 | +0.02 | +0.29% | 133 | 1,655 | 19.38% |
| FDX240719P00260000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 10.85 | 10.75 | 10.90 | +0.08 | +0.74% | 17 | 624 | 23.54% |
| FDX240920P00260000 | 2024-05-03 11:29AM EDT | 2024-09-20 | 13.90 | 14.55 | 14.90 | -0.65 | -4.47% | 16 | 724 | 23.70% |
| FDX241018P00260000 | 2024-05-03 11:35AM EDT | 2024-10-18 | 15.00 | 15.50 | 15.85 | +0.13 | +0.87% | 1 | 59 | 22.99% |
| FDX241220P00260000 | 2024-05-01 3:27PM EDT | 2024-12-20 | 18.60 | 18.55 | 19.75 | 0.00 | - | 26 | 399 | 24.34% |
| FDX250117P00260000 | 2024-04-29 3:00PM EDT | 2025-01-17 | 18.68 | 19.75 | 20.05 | 0.00 | - | 2 | 1,438 | 23.34% |
| FDX250321P00260000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 20.80 | 21.80 | 22.35 | +2.05 | +10.93% | 5 | 22 | 23.30% |
| FDX250620P00260000 | 2024-04-19 10:24AM EDT | 2025-06-20 | 23.40 | 22.80 | 25.55 | 0.00 | - | 3 | 125 | 23.50% |
| FDX250919P00260000 | 2024-03-22 9:51AM EDT | 2025-09-19 | 20.60 | 24.15 | 26.45 | 0.00 | - | 5 | 5 | 22.02% |
| FDX251219P00260000 | 2024-03-22 9:36AM EDT | 2025-12-19 | 22.55 | 27.35 | 28.75 | 0.00 | - | 2 | 79 | 22.02% |
| FDX260116P00260000 | 2024-04-26 3:08PM EDT | 2026-01-16 | 28.25 | 29.90 | 31.05 | 0.00 | - | 12 | 82 | 23.23% |
