Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
18.103,58 +35,37 (+0,20%) Euro Stoxx 50
4.900,43 +20,01 (+0,41%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.324,00 -5,00 (-0,21%) EUR/USD
1,0714 -0,0022 (-0,20%) Bitcoin EUR
60.960,90 -496,92 (-0,81%)
FedEx Corporation (FDX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240628C00200000 | 2024-06-05 10:17AM EDT | 200.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| FDX240628C00215000 | 2024-06-06 11:59AM EDT | 215.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX240628C00220000 | 2024-06-17 3:03PM EDT | 220.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| FDX240628C00227500 | 2024-06-17 10:52AM EDT | 227.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FDX240628C00230000 | 2024-06-17 2:30PM EDT | 230.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FDX240628C00232500 | 2024-06-14 10:21AM EDT | 232.50 | 14.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX240628C00235000 | 2024-06-17 1:38PM EDT | 235.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FDX240628C00237500 | 2024-06-17 3:03PM EDT | 237.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FDX240628C00240000 | 2024-06-17 10:54AM EDT | 240.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 0.00% |
| FDX240628C00242500 | 2024-06-17 1:02PM EDT | 242.50 | 11.51 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 0.00% |
| FDX240628C00245000 | 2024-06-17 11:19AM EDT | 245.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 24 | 337 | 0.00% |
| FDX240628C00247500 | 2024-06-17 2:09PM EDT | 247.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 43 | 71 | 0.00% |
| FDX240628C00250000 | 2024-06-17 3:57PM EDT | 250.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 187 | 497 | 0.00% |
| FDX240628C00252500 | 2024-06-17 3:59PM EDT | 252.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 73 | 67 | 1.56% |
| FDX240628C00255000 | 2024-06-17 3:57PM EDT | 255.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 227 | 356 | 3.13% |
| FDX240628C00257500 | 2024-06-17 3:55PM EDT | 257.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 84 | 90 | 3.13% |
| FDX240628C00260000 | 2024-06-17 3:58PM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 105 | 693 | 6.25% |
| FDX240628C00262500 | 2024-06-17 2:47PM EDT | 262.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 6.25% |
| FDX240628C00265000 | 2024-06-17 3:55PM EDT | 265.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 162 | 1,055 | 6.25% |
| FDX240628C00267500 | 2024-06-17 3:57PM EDT | 267.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 6.25% |
| FDX240628C00270000 | 2024-06-17 3:52PM EDT | 270.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 370 | 633 | 12.50% |
| FDX240628C00272500 | 2024-06-17 12:06PM EDT | 272.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 12.50% |
| FDX240628C00275000 | 2024-06-17 3:40PM EDT | 275.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 112 | 437 | 12.50% |
| FDX240628C00280000 | 2024-06-17 3:56PM EDT | 280.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 317 | 680 | 12.50% |
| FDX240628C00285000 | 2024-06-17 3:27PM EDT | 285.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 106 | 219 | 12.50% |
| FDX240628C00290000 | 2024-06-17 3:49PM EDT | 290.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 25.00% |
| FDX240628C00295000 | 2024-06-14 12:21PM EDT | 295.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| FDX240628C00300000 | 2024-06-17 3:58PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 139 | 201 | 25.00% |
| FDX240628C00305000 | 2024-06-17 1:55PM EDT | 305.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| FDX240628C00310000 | 2024-06-06 10:23AM EDT | 310.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| FDX240628C00320000 | 2024-05-14 3:30PM EDT | 320.00 | 0.22 | 0.02 | 0.54 | 0.00 | - | - | 0 | 70.41% |
| FDX240628C00350000 | 2024-06-13 11:36AM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 50.00% |
| FDX240628C00355000 | 2024-06-13 11:37AM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 294 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240628P00145000 | 2024-06-06 12:43PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| FDX240628P00150000 | 2024-06-11 1:33PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| FDX240628P00155000 | 2024-06-11 1:33PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 50.00% |
| FDX240628P00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| FDX240628P00175000 | 2024-06-12 3:40PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FDX240628P00180000 | 2024-06-17 9:33AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| FDX240628P00185000 | 2024-05-30 9:47AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FDX240628P00190000 | 2024-05-29 1:54PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| FDX240628P00195000 | 2024-05-24 10:13AM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FDX240628P00200000 | 2024-06-14 1:57PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 358 | 25.00% |
| FDX240628P00205000 | 2024-06-14 10:42AM EDT | 205.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| FDX240628P00210000 | 2024-06-17 2:57PM EDT | 210.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| FDX240628P00215000 | 2024-06-17 3:10PM EDT | 215.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 52 | 84 | 25.00% |
| FDX240628P00220000 | 2024-06-17 3:10PM EDT | 220.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 32 | 235 | 12.50% |
| FDX240628P00225000 | 2024-06-17 3:50PM EDT | 225.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 612 | 1,151 | 12.50% |
| FDX240628P00227500 | 2024-06-17 10:54AM EDT | 227.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| FDX240628P00230000 | 2024-06-17 3:49PM EDT | 230.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 131 | 608 | 12.50% |
| FDX240628P00232500 | 2024-06-17 2:46PM EDT | 232.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 12.50% |
| FDX240628P00235000 | 2024-06-17 2:44PM EDT | 235.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 54 | 1,370 | 6.25% |
| FDX240628P00237500 | 2024-06-17 10:22AM EDT | 237.50 | 4.81 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 6.25% |
| FDX240628P00240000 | 2024-06-17 3:59PM EDT | 240.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 223 | 314 | 6.25% |
| FDX240628P00242500 | 2024-06-17 3:06PM EDT | 242.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 33 | 42 | 3.13% |
| FDX240628P00245000 | 2024-06-17 3:33PM EDT | 245.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 102 | 443 | 3.13% |
| FDX240628P00247500 | 2024-06-17 3:55PM EDT | 247.50 | 7.93 | 0.00 | 0.00 | 0.00 | - | 78 | 106 | 1.56% |
| FDX240628P00250000 | 2024-06-17 3:59PM EDT | 250.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 510 | 586 | 0.05% |
| FDX240628P00252500 | 2024-06-17 10:38AM EDT | 252.50 | 11.43 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| FDX240628P00255000 | 2024-06-14 11:13AM EDT | 255.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 54 | 79 | 0.00% |
| FDX240628P00257500 | 2024-06-17 9:52AM EDT | 257.50 | 14.88 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX240628P00260000 | 2024-06-17 3:59PM EDT | 260.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 0.00% |
| FDX240628P00265000 | 2024-06-14 2:31PM EDT | 265.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| FDX240628P00270000 | 2024-06-14 11:10AM EDT | 270.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| FDX240628P00275000 | 2024-06-04 1:12PM EDT | 275.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FDX240628P00280000 | 2024-06-11 10:37AM EDT | 280.00 | 30.67 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FDX240628P00290000 | 2024-06-04 1:26PM EDT | 290.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FDX240628P00310000 | 2024-06-05 10:20AM EDT | 310.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240628P00340000 | 2024-06-04 2:43PM EDT | 340.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
