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
1,0768 +0,0040 (+0,38 %) Gold future
2 310,20 +0,60 (+0,03 %) Bitcoin EUR
58 506,52 +3 759,57 (+6,87 %)
FedEx Corporation (FDX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00290000 | 2024-04-30 3:49PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 68 | 68.75% |
| FDX240510C00290000 | 2024-05-02 11:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 21 | 58.77% |
| FDX240517C00290000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.16 | +0.03 | +60.00% | 14 | 457 | 27.39% |
| FDX240524C00290000 | 2024-05-03 9:34AM EDT | 2024-05-24 | 0.38 | 0.04 | 0.47 | +0.09 | +31.03% | 1 | 70 | 27.74% |
| FDX240531C00290000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 0.30 | 0.07 | 0.33 | +0.08 | +36.36% | 1 | 30 | 22.46% |
| FDX240621C00290000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.71 | -0.50 | -45.45% | 16 | 1,731 | 20.20% |
| FDX240719C00290000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 2.90 | 2.72 | 2.93 | -0.30 | -9.37% | 21 | 1,057 | 24.62% |
| FDX240920C00290000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 6.84 | 6.45 | 6.65 | -0.51 | -6.94% | 16 | 285 | 25.77% |
| FDX241018C00290000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 8.35 | 7.55 | 8.00 | +0.05 | +0.60% | 4 | 61 | 25.76% |
| FDX241220C00290000 | 2024-05-03 10:48AM EDT | 2024-12-20 | 13.00 | 11.65 | 12.05 | -0.60 | -4.41% | 4 | 233 | 27.38% |
| FDX250117C00290000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 13.05 | 12.90 | 13.30 | -0.80 | -5.78% | 151 | 531 | 27.39% |
| FDX250620C00290000 | 2024-04-26 10:19AM EDT | 2025-06-20 | 24.90 | 20.55 | 21.90 | 0.00 | - | 1 | 275 | 29.73% |
| FDX250919C00290000 | 2024-04-30 3:47PM EDT | 2025-09-19 | 26.45 | 24.20 | 26.50 | 0.00 | - | 2 | 13 | 30.72% |
| FDX251219C00290000 | 2024-04-12 2:03PM EDT | 2025-12-19 | 33.69 | 27.25 | 28.70 | 0.00 | - | 53 | 77 | 29.94% |
| FDX260116C00290000 | 2024-04-30 3:43PM EDT | 2026-01-16 | 31.40 | 28.60 | 30.35 | 0.00 | - | 5 | 142 | 30.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00290000 | 2024-04-09 12:14PM EDT | 2024-05-03 | 15.80 | 27.85 | 30.95 | 0.00 | - | 9 | 0 | 89.45% |
| FDX240510P00290000 | 2024-04-09 2:46PM EDT | 2024-05-10 | 16.58 | 27.95 | 30.85 | 0.00 | - | 8 | 0 | 61.67% |
| FDX240517P00290000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 28.92 | 27.95 | 30.75 | 0.00 | - | 4 | 8 | 44.14% |
| FDX240621P00290000 | 2024-05-01 10:39AM EDT | 2024-06-21 | 29.65 | 27.00 | 30.80 | 0.00 | - | 1 | 467 | 24.44% |
| FDX240719P00290000 | 2024-04-25 12:44PM EDT | 2024-07-19 | 28.30 | 30.50 | 31.55 | 0.00 | - | 19 | 246 | 22.30% |
| FDX240920P00290000 | 2024-05-03 10:33AM EDT | 2024-09-20 | 31.75 | 32.30 | 33.65 | +0.84 | +2.72% | 2 | 43 | 21.27% |
| FDX241018P00290000 | 2024-03-28 2:42PM EDT | 2024-10-18 | 18.43 | 30.30 | 31.25 | 0.00 | - | 1 | 26 | 14.46% |
| FDX241220P00290000 | 2024-04-22 10:07AM EDT | 2024-12-20 | 32.60 | 35.60 | 38.05 | 0.00 | - | 40 | 211 | 22.97% |
| FDX250117P00290000 | 2024-04-30 9:36AM EDT | 2025-01-17 | 35.15 | 36.50 | 38.85 | 0.00 | - | 4 | 472 | 22.72% |
| FDX250321P00290000 | 2024-04-08 1:58PM EDT | 2025-03-21 | 31.35 | 38.10 | 39.00 | 0.00 | - | 1 | 19 | 20.56% |
| FDX250620P00290000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 40.20 | 40.00 | 42.00 | 0.00 | - | 20 | 55 | 21.11% |
| FDX250919P00290000 | 2024-03-12 10:47AM EDT | 2025-09-19 | 46.95 | 38.10 | 39.00 | 0.00 | - | 2 | 1 | 16.45% |
| FDX251219P00290000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 41.85 | 44.45 | 45.80 | 0.00 | - | 1 | 2 | 20.61% |
| FDX260116P00290000 | 2024-03-26 12:38PM EDT | 2026-01-16 | 33.40 | 43.30 | 44.25 | 0.00 | - | 4 | 8 | 18.95% |
