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
38 668,78 +443,12 (+1,16 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 303,90 -5,70 (-0,25 %) Bitcoin EUR
57 355,84 +2 532,46 (+4,62 %)
FedEx Corporation (FDX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:23PM EDT. Marché ouvert.
Prix d’exercice:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00280000 | 2024-05-03 11:24AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 385 | 49.22% |
| FDX240510C00280000 | 2024-05-01 2:50PM EDT | 2024-05-10 | 0.15 | 0.02 | 0.84 | 0.00 | - | 26 | 192 | 37.67% |
| FDX240517C00280000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.26 | 0.20 | 0.34 | 0.00 | - | 22 | 2,859 | 21.88% |
| FDX240524C00280000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 0.75 | 0.48 | 0.61 | +0.21 | +38.89% | 2 | 70 | 20.80% |
| FDX240531C00280000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 0.95 | 0.72 | 0.91 | +0.05 | +5.56% | 4 | 29 | 20.25% |
| FDX240621C00280000 | 2024-05-03 12:07PM EDT | 2024-06-21 | 1.95 | 1.88 | 2.01 | -0.05 | -2.50% | 17 | 2,206 | 20.09% |
| FDX240719C00280000 | 2024-05-03 11:59AM EDT | 2024-07-19 | 5.60 | 5.50 | 5.65 | +0.10 | +1.82% | 7 | 3,010 | 25.50% |
| FDX240920C00280000 | 2024-05-03 11:17AM EDT | 2024-09-20 | 10.60 | 10.20 | 10.45 | +0.60 | +6.00% | 39 | 353 | 27.00% |
| FDX241018C00280000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 11.91 | 11.70 | 12.15 | +0.31 | +2.67% | 13 | 76 | 27.16% |
| FDX241220C00280000 | 2024-04-30 11:11AM EDT | 2024-12-20 | 17.64 | 16.05 | 16.50 | 0.00 | - | 1 | 382 | 28.53% |
| FDX250117C00280000 | 2024-04-30 9:50AM EDT | 2025-01-17 | 19.24 | 17.55 | 18.25 | 0.00 | - | 1 | 1,345 | 28.96% |
| FDX250321C00280000 | 2024-04-22 2:25PM EDT | 2025-03-21 | 27.52 | 20.65 | 21.25 | 0.00 | - | 5 | 56 | 29.07% |
| FDX250620C00280000 | 2024-04-30 12:42PM EDT | 2025-06-20 | 27.10 | 25.40 | 26.45 | 0.00 | - | 2 | 246 | 30.36% |
| FDX250919C00280000 | 2024-04-30 10:25AM EDT | 2025-09-19 | 31.36 | 29.15 | 30.05 | 0.00 | - | 1 | 45 | 30.42% |
| FDX251219C00280000 | 2024-05-02 10:46AM EDT | 2025-12-19 | 33.05 | 33.00 | 33.90 | 0.00 | - | 2 | 31 | 30.88% |
| FDX260116C00280000 | 2024-05-02 12:07PM EDT | 2026-01-16 | 34.15 | 33.90 | 34.95 | 0.00 | - | 1 | 66 | 30.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00280000 | 2024-05-01 2:51PM EDT | 2024-05-03 | 17.40 | 15.85 | 19.50 | 0.00 | - | 5 | 0 | 122.22% |
| FDX240510P00280000 | 2024-05-02 2:55PM EDT | 2024-05-10 | 17.55 | 17.05 | 19.15 | 0.00 | - | 28 | 2 | 39.19% |
| FDX240517P00280000 | 2024-05-01 11:02AM EDT | 2024-05-17 | 19.30 | 17.25 | 18.90 | 0.00 | - | 10 | 1,316 | 26.26% |
| FDX240524P00280000 | 2024-04-22 10:12AM EDT | 2024-05-24 | 13.20 | 17.20 | 18.65 | 0.00 | - | 7 | 7 | 19.39% |
| FDX240531P00280000 | 2024-04-15 1:18PM EDT | 2024-05-31 | 13.40 | 16.50 | 19.65 | 0.00 | - | - | 7 | 23.54% |
| FDX240621P00280000 | 2024-04-30 3:31PM EDT | 2024-06-21 | 19.18 | 18.70 | 19.65 | 0.00 | - | 5 | 775 | 17.93% |
| FDX240719P00280000 | 2024-05-02 11:32AM EDT | 2024-07-19 | 23.41 | 21.65 | 22.10 | 0.00 | - | 16 | 911 | 21.28% |
| FDX240920P00280000 | 2024-05-02 10:35AM EDT | 2024-09-20 | 25.65 | 24.30 | 26.30 | 0.00 | - | 2 | 282 | 23.18% |
| FDX241018P00280000 | 2024-04-10 12:43PM EDT | 2024-10-18 | 22.85 | 25.70 | 26.60 | 0.00 | - | 1 | 178 | 21.63% |
| FDX241220P00280000 | 2024-04-02 10:41AM EDT | 2024-12-20 | 23.35 | 30.05 | 30.95 | 0.00 | - | 150 | 205 | 23.96% |
| FDX250117P00280000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 28.00 | 29.35 | 30.15 | 0.00 | - | 1 | 783 | 21.69% |
| FDX250321P00280000 | 2024-04-30 1:18PM EDT | 2025-03-21 | 32.00 | 30.90 | 31.90 | 0.00 | - | 4 | 179 | 21.30% |
| FDX250620P00280000 | 2024-04-04 1:37PM EDT | 2025-06-20 | 27.45 | 34.10 | 35.40 | 0.00 | - | 53 | 146 | 22.03% |
| FDX250919P00280000 | 2024-04-03 11:57AM EDT | 2025-09-19 | 30.60 | 35.65 | 37.00 | 0.00 | - | 1 | 65 | 21.27% |
| FDX251219P00280000 | 2024-03-19 3:20PM EDT | 2025-12-19 | 43.00 | 38.95 | 39.70 | 0.00 | - | 1 | 3 | 21.62% |
| FDX260116P00280000 | 2024-04-16 1:10PM EDT | 2026-01-16 | 39.27 | 38.35 | 40.05 | 0.00 | - | 2 | 7 | 21.39% |
