Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.268,86 +365,57 (+0,96%) Bitcoin EUR
55.306,88 +47,03 (+0,09%) CMC Crypto 200
1.276,06 +5,32 (+0,42%) Nasdaq Compositive
15.851,33 +245,85 (+1,58%) S&P 500
5.069,69 +51,30 (+1,02%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.13 | 60.25 | 63.10 | 0.00 | - | 12 | 12 | 212.89% |
| FDX240503C00240000 | 2024-04-25 1:19PM EDT | 240.00 | 24.25 | 22.05 | 22.40 | 0.00 | - | 1 | 2 | 0.00% |
| FDX240503C00245000 | 2024-04-26 2:19PM EDT | 245.00 | 21.95 | 16.80 | 17.70 | 0.00 | - | 1 | 1 | 56.45% |
| FDX240503C00250000 | 2024-05-02 1:14PM EDT | 250.00 | 11.60 | 12.00 | 12.95 | -7.20 | -38.30% | 2 | 1 | 51.61% |
| FDX240503C00252500 | 2024-04-26 10:08AM EDT | 252.50 | 15.01 | 8.80 | 10.75 | 0.00 | - | 8 | 10 | 51.03% |
| FDX240503C00255000 | 2024-05-02 1:36PM EDT | 255.00 | 7.40 | 7.05 | 7.90 | +1.15 | +18.40% | 2 | 3 | 34.38% |
| FDX240503C00257500 | 2024-05-02 12:19PM EDT | 257.50 | 4.05 | 4.40 | 5.15 | -1.40 | -25.69% | 5 | 10 | 19.78% |
| FDX240503C00260000 | 2024-05-02 1:59PM EDT | 260.00 | 3.00 | 2.89 | 3.05 | -0.45 | -13.04% | 29 | 69 | 19.36% |
| FDX240503C00262500 | 2024-05-02 2:35PM EDT | 262.50 | 1.33 | 1.35 | 1.43 | +0.17 | +14.66% | 132 | 176 | 18.58% |
| FDX240503C00265000 | 2024-05-02 2:32PM EDT | 265.00 | 0.50 | 0.51 | 0.60 | -0.08 | -13.79% | 25 | 214 | 19.83% |
| FDX240503C00267500 | 2024-05-02 2:06PM EDT | 267.50 | 0.17 | 0.15 | 0.22 | -0.11 | -39.29% | 59 | 443 | 20.95% |
| FDX240503C00270000 | 2024-05-02 1:50PM EDT | 270.00 | 0.09 | 0.04 | 0.14 | -0.09 | -50.00% | 237 | 872 | 25.20% |
| FDX240503C00272500 | 2024-05-02 2:22PM EDT | 272.50 | 0.07 | 0.01 | 0.14 | -0.02 | -22.22% | 6 | 162 | 31.35% |
| FDX240503C00275000 | 2024-05-02 11:37AM EDT | 275.00 | 0.04 | 0.03 | 0.08 | -0.06 | -60.00% | 1 | 401 | 33.59% |
| FDX240503C00277500 | 2024-05-02 12:50PM EDT | 277.50 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 13 | 2,880 | 36.13% |
| FDX240503C00280000 | 2024-05-01 10:35AM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 385 | 39.84% |
| FDX240503C00282500 | 2024-05-01 10:04AM EDT | 282.50 | 0.17 | 0.00 | 0.48 | 0.00 | - | 1 | 19 | 59.67% |
| FDX240503C00285000 | 2024-04-30 1:47PM EDT | 285.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 73 | 41.41% |
| FDX240503C00287500 | 2024-04-29 12:25PM EDT | 287.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 14 | 23 | 51.56% |
| FDX240503C00290000 | 2024-04-30 3:49PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 68 | 53.13% |
| FDX240503C00292500 | 2024-04-19 3:50PM EDT | 292.50 | 0.21 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 61.33% |
| FDX240503C00295000 | 2024-04-29 3:07PM EDT | 295.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 331 | 57.03% |
| FDX240503C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 449 | 59.38% |
| FDX240503C00305000 | 2024-04-17 9:30AM EDT | 305.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 67.19% |
| FDX240503C00310000 | 2024-04-19 1:03PM EDT | 310.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 423 | 124.81% |
| FDX240503C00315000 | 2024-04-17 9:30AM EDT | 315.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 116.02% |
| FDX240503C00320000 | 2024-04-19 1:03PM EDT | 320.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 143.75% |
| FDX240503C00350000 | 2024-03-22 9:32AM EDT | 350.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 183.20% |
| FDX240503C00355000 | 2024-04-30 1:20PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 125.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00160000 | 2024-04-22 12:39PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FDX240503P00200000 | 2024-04-11 11:40AM EDT | 200.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 2 | 204.49% |
| FDX240503P00205000 | 2024-04-11 11:41AM EDT | 205.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | - | 4 | 182.23% |
| FDX240503P00210000 | 2024-04-11 11:40AM EDT | 210.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | - | 2 | 199.95% |
| FDX240503P00215000 | 2024-04-11 11:39AM EDT | 215.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | - | 2 | 172.85% |
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 220.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 205 | 205 | 150.00% |
| FDX240503P00225000 | 2024-04-11 11:38AM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 120.80% |
| FDX240503P00230000 | 2024-04-16 2:06PM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 345 | 106.45% |
| FDX240503P00235000 | 2024-04-30 9:50AM EDT | 235.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 92.19% |
| FDX240503P00237500 | 2024-04-24 10:06AM EDT | 237.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 85.06% |
| FDX240503P00240000 | 2024-05-01 1:03PM EDT | 240.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 3 | 28 | 76.76% |
| FDX240503P00242500 | 2024-04-26 11:54AM EDT | 242.50 | 0.08 | 0.00 | 0.70 | 0.00 | - | 46 | 53 | 69.63% |
| FDX240503P00245000 | 2024-04-29 2:32PM EDT | 245.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 51 | 72 | 62.40% |
| FDX240503P00247500 | 2024-05-01 12:55PM EDT | 247.50 | 0.10 | 0.02 | 0.04 | 0.00 | - | 2 | 88 | 37.11% |
| FDX240503P00250000 | 2024-05-02 11:36AM EDT | 250.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 10 | 168 | 36.62% |
| FDX240503P00252500 | 2024-05-02 11:27AM EDT | 252.50 | 0.09 | 0.02 | 0.13 | -0.05 | -35.71% | 63 | 235 | 32.03% |
| FDX240503P00255000 | 2024-05-02 1:45PM EDT | 255.00 | 0.13 | 0.09 | 0.15 | -0.10 | -43.48% | 47 | 537 | 26.17% |
| FDX240503P00257500 | 2024-05-02 2:36PM EDT | 257.50 | 0.26 | 0.26 | 0.32 | -0.54 | -54.55% | 22 | 285 | 23.73% |
| FDX240503P00260000 | 2024-05-02 2:17PM EDT | 260.00 | 0.75 | 0.66 | 0.74 | -0.95 | -55.88% | 320 | 572 | 22.02% |
| FDX240503P00262500 | 2024-05-02 2:25PM EDT | 262.50 | 1.86 | 1.56 | 1.67 | -1.19 | -39.02% | 116 | 272 | 21.41% |
| FDX240503P00265000 | 2024-05-02 1:47PM EDT | 265.00 | 3.55 | 3.20 | 3.45 | -1.45 | -29.00% | 114 | 318 | 24.85% |
| FDX240503P00267500 | 2024-05-02 2:22PM EDT | 267.50 | 5.75 | 5.05 | 5.65 | -1.66 | -22.40% | 16 | 331 | 29.74% |
| FDX240503P00270000 | 2024-05-02 12:55PM EDT | 270.00 | 8.72 | 7.60 | 8.70 | +1.27 | +17.05% | 3 | 199 | 48.58% |
| FDX240503P00272500 | 2024-05-01 3:56PM EDT | 272.50 | 12.15 | 10.10 | 10.55 | 0.00 | - | 9 | 2 | 43.75% |
| FDX240503P00275000 | 2024-05-01 10:45AM EDT | 275.00 | 14.10 | 12.45 | 14.20 | 0.00 | - | 4 | 49 | 57.76% |
| FDX240503P00277500 | 2024-05-01 10:43AM EDT | 277.50 | 16.90 | 14.40 | 16.55 | 0.00 | - | 2 | 0 | 55.66% |
| FDX240503P00280000 | 2024-05-01 2:51PM EDT | 280.00 | 17.40 | 16.75 | 18.10 | 0.00 | - | 5 | 0 | 66.16% |
| FDX240503P00282500 | 2024-04-30 3:46PM EDT | 282.50 | 20.24 | 19.85 | 20.50 | 0.00 | - | 28 | 0 | 54.88% |
| FDX240503P00285000 | 2024-04-12 2:09PM EDT | 285.00 | 18.07 | 22.50 | 23.70 | 0.00 | - | 1 | 0 | 79.10% |
| FDX240503P00290000 | 2024-04-09 12:14PM EDT | 290.00 | 15.80 | 26.55 | 29.65 | 0.00 | - | 9 | 0 | 91.41% |
| FDX240503P00295000 | 2024-03-28 3:38PM EDT | 295.00 | 8.17 | 27.55 | 29.70 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240503P00300000 | 2024-04-17 3:51PM EDT | 300.00 | 36.93 | 36.85 | 39.65 | 0.00 | - | 6 | 0 | 120.26% |
| FDX240503P00305000 | 2024-04-17 3:51PM EDT | 305.00 | 41.95 | 41.55 | 44.75 | 0.00 | - | - | 0 | 127.34% |
