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
38 662,68 +437,02 (+1,14 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 307,70 -1,90 (-0,08 %) Bitcoin EUR
57 242,96 +2 351,26 (+4,28 %)
FedEx Corporation (FDX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:09PM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00300000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 449 | 87.50% |
| FDX240510C00300000 | 2024-04-29 11:34AM EDT | 2024-05-10 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 25 | 59.06% |
| FDX240517C00300000 | 2024-05-02 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.46 | 0.00 | - | 6 | 697 | 40.33% |
| FDX240524C00300000 | 2024-05-01 10:21AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.41 | 0.00 | - | 1 | 13 | 32.54% |
| FDX240531C00300000 | 2024-04-22 3:57PM EDT | 2024-05-31 | 0.59 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 37.92% |
| FDX240621C00300000 | 2024-05-03 12:06PM EDT | 2024-06-21 | 0.50 | 0.32 | 0.49 | +0.15 | +42.86% | 5 | 1,644 | 22.36% |
| FDX240719C00300000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 1.75 | 1.72 | 1.83 | -0.10 | -5.41% | 3 | 3,009 | 24.68% |
| FDX240920C00300000 | 2024-05-02 1:00PM EDT | 2024-09-20 | 4.96 | 4.80 | 4.95 | 0.00 | - | 3 | 347 | 25.78% |
| FDX241018C00300000 | 2024-05-02 1:21PM EDT | 2024-10-18 | 5.89 | 5.85 | 6.00 | 0.00 | - | 4 | 119 | 25.47% |
| FDX241220C00300000 | 2024-04-24 1:33PM EDT | 2024-12-20 | 11.95 | 9.40 | 9.65 | 0.00 | - | 5 | 390 | 27.00% |
| FDX250117C00300000 | 2024-05-02 3:31PM EDT | 2025-01-17 | 10.85 | 10.60 | 10.80 | 0.00 | - | 38 | 1,610 | 26.98% |
| FDX250321C00300000 | 2024-05-02 1:23PM EDT | 2025-03-21 | 13.69 | 13.50 | 13.85 | 0.00 | - | 1 | 75 | 27.62% |
| FDX250620C00300000 | 2024-04-22 3:24PM EDT | 2025-06-20 | 23.55 | 17.75 | 18.55 | 0.00 | - | 2 | 569 | 28.87% |
| FDX250919C00300000 | 2024-05-02 10:25AM EDT | 2025-09-19 | 22.15 | 21.30 | 21.90 | 0.00 | - | 4 | 19 | 28.96% |
| FDX251219C00300000 | 2024-04-11 11:33AM EDT | 2025-12-19 | 31.25 | 24.15 | 25.80 | 0.00 | - | 15 | 71 | 29.63% |
| FDX260116C00300000 | 2024-05-02 3:24PM EDT | 2026-01-16 | 26.35 | 26.10 | 26.75 | 0.00 | - | 367 | 803 | 29.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00300000 | 2024-04-17 3:51PM EDT | 2024-05-03 | 36.93 | 36.35 | 39.50 | 0.00 | - | 6 | 0 | 202.25% |
| FDX240517P00300000 | 2024-04-17 2:46PM EDT | 2024-05-17 | 35.35 | 36.20 | 39.15 | 0.00 | - | 3 | 0 | 48.49% |
| FDX240621P00300000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 33.35 | 36.90 | 39.30 | 0.00 | - | 73 | 2 | 27.49% |
| FDX240719P00300000 | 2024-05-01 3:03PM EDT | 2024-07-19 | 38.19 | 38.40 | 39.10 | 0.00 | - | 5 | 133 | 21.03% |
| FDX240920P00300000 | 2024-04-24 12:36PM EDT | 2024-09-20 | 37.95 | 39.95 | 41.75 | 0.00 | - | 1 | 28 | 22.99% |
| FDX241018P00300000 | 2024-04-23 2:07PM EDT | 2024-10-18 | 33.50 | 39.05 | 42.25 | 0.00 | - | 1 | 10 | 22.02% |
| FDX241220P00300000 | 2024-04-11 9:39AM EDT | 2024-12-20 | 37.65 | 42.25 | 43.60 | 0.00 | - | 4 | 82 | 20.99% |
| FDX250117P00300000 | 2024-04-29 9:49AM EDT | 2025-01-17 | 39.89 | 42.75 | 43.60 | 0.00 | - | 4 | 196 | 19.83% |
| FDX250321P00300000 | 2024-04-04 1:26PM EDT | 2025-03-21 | 34.50 | 44.35 | 45.15 | 0.00 | - | 3 | 2 | 19.79% |
| FDX250620P00300000 | 2024-03-05 1:58PM EDT | 2025-06-20 | 58.00 | 39.80 | 40.70 | 0.00 | - | - | 6 | 11.98% |
| FDX250919P00300000 | 2024-04-17 2:42PM EDT | 2025-09-19 | 48.40 | 48.00 | 49.40 | 0.00 | - | - | 20 | 19.85% |
| FDX251219P00300000 | 2024-03-12 1:44PM EDT | 2025-12-19 | 56.50 | 45.20 | 46.10 | 0.00 | - | 1 | 47 | 15.44% |
| FDX260116P00300000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 50.66 | 50.50 | 51.80 | 0.00 | - | 20 | 48 | 19.79% |
