Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.604,54 +537,42 (+0,88%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607C00240000 | 2024-05-01 3:59PM EDT | 240.00 | 22.95 | 16.60 | 19.50 | 0.00 | - | - | 4 | 34.16% |
| FDX240607C00245000 | 2024-05-08 1:54PM EDT | 245.00 | 13.91 | 12.75 | 14.75 | 0.00 | - | - | 0 | 29.05% |
| FDX240607C00250000 | 2024-05-15 3:25PM EDT | 250.00 | 11.30 | 9.15 | 9.80 | 0.00 | - | 5 | 3 | 22.34% |
| FDX240607C00255000 | 2024-05-17 2:00PM EDT | 255.00 | 6.15 | 5.30 | 6.15 | -2.52 | -29.07% | 18 | 37 | 20.17% |
| FDX240607C00260000 | 2024-05-17 3:40PM EDT | 260.00 | 3.40 | 2.96 | 3.55 | -1.55 | -31.31% | 43 | 160 | 19.40% |
| FDX240607C00265000 | 2024-05-17 3:58PM EDT | 265.00 | 1.65 | 1.68 | 1.85 | -0.14 | -7.82% | 830 | 77 | 19.03% |
| FDX240607C00270000 | 2024-05-17 3:55PM EDT | 270.00 | 0.77 | 0.74 | 0.99 | -0.52 | -40.31% | 49 | 85 | 19.69% |
| FDX240607C00275000 | 2024-05-17 9:42AM EDT | 275.00 | 0.54 | 0.28 | 0.61 | -0.06 | -10.00% | 1 | 49 | 21.29% |
| FDX240607C00280000 | 2024-05-17 2:41PM EDT | 280.00 | 0.21 | 0.18 | 0.24 | -0.13 | -38.24% | 6 | 82 | 20.70% |
| FDX240607C00285000 | 2024-05-15 2:06PM EDT | 285.00 | 0.17 | 0.06 | 0.42 | 0.00 | - | 6 | 22 | 26.93% |
| FDX240607C00290000 | 2024-05-16 11:44AM EDT | 290.00 | 0.14 | 0.01 | 0.26 | 0.00 | - | 4 | 83 | 27.76% |
| FDX240607C00300000 | 2024-05-17 11:49AM EDT | 300.00 | 0.07 | 0.02 | 0.30 | -0.23 | -76.67% | 8 | 5 | 34.86% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607P00230000 | 2024-05-07 10:00AM EDT | 230.00 | 0.30 | 0.06 | 0.75 | 0.00 | - | 1 | 15 | 33.77% |
| FDX240607P00235000 | 2024-05-14 10:56AM EDT | 235.00 | 0.30 | 0.10 | 0.44 | 0.00 | - | 2 | 20 | 25.22% |
| FDX240607P00240000 | 2024-05-17 1:35PM EDT | 240.00 | 0.43 | 0.34 | 0.43 | +0.04 | +10.26% | 4 | 29 | 20.44% |
| FDX240607P00245000 | 2024-05-17 2:08PM EDT | 245.00 | 0.80 | 0.56 | 0.81 | -0.13 | -13.98% | 6 | 44 | 18.84% |
| FDX240607P00250000 | 2024-05-17 2:44PM EDT | 250.00 | 1.64 | 1.44 | 1.67 | +0.39 | +31.20% | 12 | 35 | 18.02% |
| FDX240607P00255000 | 2024-05-17 3:38PM EDT | 255.00 | 3.20 | 2.99 | 3.75 | +0.81 | +33.89% | 20 | 28 | 19.56% |
| FDX240607P00260000 | 2024-05-17 3:41PM EDT | 260.00 | 5.65 | 5.35 | 5.90 | +0.46 | +8.86% | 12 | 31 | 17.74% |
| FDX240607P00265000 | 2024-05-15 10:38AM EDT | 265.00 | 7.45 | 7.80 | 10.30 | 0.00 | - | 2 | 28 | 22.39% |
| FDX240607P00270000 | 2024-05-16 9:46AM EDT | 270.00 | 13.68 | 10.80 | 15.10 | +0.92 | +7.21% | 3 | 12 | 27.53% |
| FDX240607P00275000 | 2024-05-16 10:59AM EDT | 275.00 | 15.80 | 15.65 | 20.40 | 0.00 | - | 4 | 6 | 34.69% |
| FDX240607P00280000 | 2024-05-15 12:54PM EDT | 280.00 | 20.95 | 20.50 | 25.25 | 0.00 | - | 1 | 0 | 39.05% |
