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
38 649,80 +424,14 (+1,11 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 307,40 -2,20 (-0,10 %) Bitcoin EUR
57 282,80 +2 413,21 (+4,40 %)
FedEx Corporation (FDX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:58PM EDT. Marché ouvert.
Prix d’exercice:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00270000 | 2024-05-03 12:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 33 | 856 | 25.00% |
| FDX240510C00270000 | 2024-05-03 12:41PM EDT | 2024-05-10 | 0.56 | 0.00 | 0.60 | -0.01 | -1.75% | 31 | 151 | 20.17% |
| FDX240517C00270000 | 2024-05-03 12:43PM EDT | 2024-05-17 | 1.47 | 1.38 | 1.56 | +0.02 | +1.38% | 58 | 1,296 | 21.25% |
| FDX240524C00270000 | 2024-05-03 11:36AM EDT | 2024-05-24 | 2.28 | 1.99 | 2.28 | +0.31 | +15.74% | 45 | 71 | 21.00% |
| FDX240531C00270000 | 2024-05-02 3:12PM EDT | 2024-05-31 | 3.74 | 2.68 | 2.96 | +0.88 | +30.77% | 5 | 55 | 20.97% |
| FDX240607C00270000 | 2024-05-03 10:48AM EDT | 2024-06-07 | 4.00 | 2.62 | 3.75 | +0.52 | +14.94% | 3 | 12 | 21.50% |
| FDX240621C00270000 | 2024-05-03 12:40PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.70 | +0.25 | +5.75% | 80 | 2,327 | 20.91% |
| FDX240719C00270000 | 2024-05-03 11:38AM EDT | 2024-07-19 | 9.15 | 8.95 | 9.25 | +0.25 | +2.81% | 12 | 1,752 | 26.52% |
| FDX240920C00270000 | 2024-05-03 12:42PM EDT | 2024-09-20 | 14.40 | 13.75 | 14.45 | +0.65 | +4.73% | 7 | 710 | 27.82% |
| FDX241018C00270000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 16.00 | 15.90 | 16.20 | +0.45 | +2.89% | 12 | 117 | 27.88% |
| FDX241220C00270000 | 2024-05-03 11:22AM EDT | 2024-12-20 | 20.90 | 19.65 | 20.80 | +0.83 | +4.14% | 11 | 276 | 29.33% |
| FDX250117C00270000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 21.90 | 21.35 | 22.25 | 0.00 | - | 3 | 1,159 | 29.35% |
| FDX250321C00270000 | 2024-05-01 10:33AM EDT | 2025-03-21 | 25.20 | 25.40 | 25.85 | 0.00 | - | 1 | 8 | 30.00% |
| FDX250620C00270000 | 2024-05-02 10:46AM EDT | 2025-06-20 | 29.65 | 30.10 | 30.95 | 0.00 | - | 2 | 19 | 31.09% |
| FDX250919C00270000 | 2024-04-30 10:25AM EDT | 2025-09-19 | 36.41 | 33.90 | 35.95 | 0.00 | - | 1 | 31 | 32.23% |
| FDX251219C00270000 | 2024-04-26 12:19PM EDT | 2025-12-19 | 40.68 | 37.35 | 38.45 | 0.00 | - | 1 | 128 | 31.56% |
| FDX260116C00270000 | 2024-05-02 3:47PM EDT | 2026-01-16 | 39.35 | 38.60 | 39.50 | 0.00 | - | 2 | 205 | 31.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00270000 | 2024-05-03 12:26PM EDT | 2024-05-03 | 8.00 | 7.35 | 7.95 | -0.74 | -8.47% | 26 | 198 | 0.00% |
| FDX240510P00270000 | 2024-05-03 12:19PM EDT | 2024-05-10 | 8.50 | 7.85 | 8.95 | +0.40 | +4.94% | 21 | 81 | 20.29% |
| FDX240517P00270000 | 2024-05-03 12:06PM EDT | 2024-05-17 | 8.73 | 8.40 | 9.15 | -0.17 | -1.91% | 15 | 1,515 | 16.35% |
| FDX240524P00270000 | 2024-05-03 10:38AM EDT | 2024-05-24 | 8.66 | 8.90 | 9.80 | -0.54 | -5.87% | 5 | 45 | 17.05% |
| FDX240531P00270000 | 2024-05-02 10:21AM EDT | 2024-05-31 | 10.45 | 8.65 | 9.70 | 0.00 | - | 2 | 36 | 14.41% |
| FDX240621P00270000 | 2024-05-03 12:02PM EDT | 2024-06-21 | 11.69 | 11.40 | 12.00 | -0.11 | -0.93% | 29 | 1,436 | 18.00% |
| FDX240719P00270000 | 2024-05-03 9:38AM EDT | 2024-07-19 | 13.70 | 14.65 | 15.25 | -2.30 | -14.38% | 5 | 911 | 21.56% |
| FDX240920P00270000 | 2024-05-03 10:51AM EDT | 2024-09-20 | 18.85 | 18.80 | 19.10 | -0.65 | -3.33% | 20 | 366 | 22.10% |
| FDX241018P00270000 | 2024-05-03 10:16AM EDT | 2024-10-18 | 19.80 | 19.15 | 20.70 | -1.00 | -4.81% | 10 | 126 | 22.47% |
| FDX241220P00270000 | 2024-05-01 3:27PM EDT | 2024-12-20 | 23.30 | 23.00 | 23.55 | 0.00 | - | 8 | 136 | 22.62% |
| FDX250117P00270000 | 2024-05-02 1:35PM EDT | 2025-01-17 | 24.60 | 23.75 | 24.25 | 0.00 | - | 1 | 1,615 | 22.17% |
| FDX250321P00270000 | 2024-04-11 9:55AM EDT | 2025-03-21 | 23.20 | 25.95 | 27.50 | 0.00 | - | 4 | 119 | 23.21% |
| FDX250620P00270000 | 2024-04-08 3:35PM EDT | 2025-06-20 | 24.85 | 28.95 | 29.65 | 0.00 | - | 2 | 128 | 22.44% |
| FDX250919P00270000 | 2024-04-17 1:16PM EDT | 2025-09-19 | 32.35 | 30.90 | 31.80 | 0.00 | - | 10 | 12 | 22.07% |
| FDX251219P00270000 | 2024-04-30 11:54AM EDT | 2025-12-19 | 33.65 | 32.95 | 36.40 | 0.00 | - | 1 | 48 | 23.77% |
| FDX260116P00270000 | 2024-04-22 1:20PM EDT | 2026-01-16 | 32.20 | 34.25 | 34.95 | 0.00 | - | 1 | 64 | 22.17% |
