Deutsche Märkte schließen in 4 Stunden 13 Minuten
DAX
18.664,39 -74,42 (-0,40%) Euro Stoxx 50
5.052,56 -19,89 (-0,39%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.390,80 +5,30 (+0,22%) EUR/USD
1,0842 -0,0027 (-0,25%) Bitcoin EUR
61.109,00 +156,43 (+0,26%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719C00125000 | 2024-04-09 10:10AM EDT | 125.00 | 151.02 | 135.90 | 139.20 | 0.00 | - | 1 | 1 | 127.88% |
| FDX240719C00130000 | 2024-02-12 11:17AM EDT | 130.00 | 113.95 | 127.15 | 129.75 | 0.00 | - | 2 | 3 | 91.02% |
| FDX240719C00170000 | 2024-02-22 12:32PM EDT | 170.00 | 74.50 | 114.90 | 118.00 | 0.00 | - | 1 | 1 | 180.55% |
| FDX240719C00195000 | 2024-04-04 2:01PM EDT | 195.00 | 85.70 | 66.10 | 67.55 | 0.00 | - | 2 | 1 | 56.78% |
| FDX240719C00200000 | 2024-05-16 9:48AM EDT | 200.00 | 59.16 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FDX240719C00210000 | 2024-03-12 9:45AM EDT | 210.00 | 51.10 | 62.20 | 65.50 | 0.00 | - | 1 | 8 | 87.74% |
| FDX240719C00220000 | 2024-04-22 11:34AM EDT | 220.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| FDX240719C00230000 | 2024-05-16 10:29AM EDT | 230.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| FDX240719C00240000 | 2024-05-16 10:21AM EDT | 240.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| FDX240719C00250000 | 2024-05-16 12:45PM EDT | 250.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.00% |
| FDX240719C00260000 | 2024-05-16 3:59PM EDT | 260.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 122 | 505 | 0.39% |
| FDX240719C00270000 | 2024-05-16 3:59PM EDT | 270.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 233 | 1,991 | 3.13% |
| FDX240719C00280000 | 2024-05-16 3:59PM EDT | 280.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 300 | 3,759 | 3.13% |
| FDX240719C00290000 | 2024-05-16 12:47PM EDT | 290.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,127 | 6.25% |
| FDX240719C00300000 | 2024-05-16 3:59PM EDT | 300.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 62 | 3,080 | 6.25% |
| FDX240719C00310000 | 2024-05-15 1:55PM EDT | 310.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 570 | 6.25% |
| FDX240719C00320000 | 2024-05-16 11:58AM EDT | 320.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 12.50% |
| FDX240719C00330000 | 2024-05-16 9:30AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 12.50% |
| FDX240719C00340000 | 2024-05-16 11:56AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| FDX240719C00350000 | 2024-05-14 10:06AM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| FDX240719C00360000 | 2024-05-10 3:25PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 12.50% |
| FDX240719C00370000 | 2024-05-10 3:31PM EDT | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| FDX240719C00380000 | 2024-05-16 10:33AM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| FDX240719C00390000 | 2024-04-30 12:26PM EDT | 390.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 35 | 25.00% |
| FDX240719C00400000 | 2024-04-10 3:42PM EDT | 400.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 2 | 7 | 44.63% |
| FDX240719C00410000 | 2024-04-09 10:46AM EDT | 410.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 2 | 5 | 49.90% |
| FDX240719C00420000 | 2024-04-03 11:46AM EDT | 420.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 2 | 52.93% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719P00120000 | 2024-05-09 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FDX240719P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 69.14% |
| FDX240719P00130000 | 2024-02-16 11:19AM EDT | 130.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 54.69% |
| FDX240719P00135000 | 2024-02-16 11:17AM EDT | 135.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 2 | 8 | 55.08% |
| FDX240719P00140000 | 2024-03-11 1:38PM EDT | 140.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 17 | 59.86% |
| FDX240719P00145000 | 2024-04-30 12:27PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 66 | 25.00% |
| FDX240719P00150000 | 2024-03-14 10:15AM EDT | 150.00 | 0.11 | 0.01 | 0.22 | 0.00 | - | 2 | 43 | 53.91% |
| FDX240719P00155000 | 2024-05-16 10:32AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| FDX240719P00160000 | 2024-05-01 2:36PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 25.00% |
| FDX240719P00165000 | 2024-05-03 11:54AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| FDX240719P00170000 | 2024-05-16 1:48PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 25.00% |
| FDX240719P00175000 | 2024-05-06 2:28PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| FDX240719P00180000 | 2024-05-15 9:30AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| FDX240719P00185000 | 2024-05-08 3:24PM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| FDX240719P00190000 | 2024-05-07 2:10PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 12.50% |
| FDX240719P00195000 | 2024-05-14 1:24PM EDT | 195.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 12.50% |
| FDX240719P00200000 | 2024-05-14 2:08PM EDT | 200.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 835 | 12.50% |
| FDX240719P00210000 | 2024-05-16 12:47PM EDT | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 12.50% |
| FDX240719P00220000 | 2024-05-16 12:47PM EDT | 220.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 636 | 6.25% |
| FDX240719P00230000 | 2024-05-16 11:29AM EDT | 230.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 708 | 6.25% |
| FDX240719P00240000 | 2024-05-16 3:55PM EDT | 240.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,258 | 3.13% |
| FDX240719P00250000 | 2024-05-16 10:07AM EDT | 250.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 755 | 1.56% |
| FDX240719P00260000 | 2024-05-16 2:16PM EDT | 260.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 804 | 0.00% |
| FDX240719P00270000 | 2024-05-16 3:21PM EDT | 270.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 40 | 990 | 0.00% |
| FDX240719P00280000 | 2024-05-14 1:34PM EDT | 280.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 2 | 909 | 0.00% |
| FDX240719P00290000 | 2024-05-14 12:21PM EDT | 290.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| FDX240719P00300000 | 2024-05-10 1:29PM EDT | 300.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 0.00% |
| FDX240719P00310000 | 2024-03-27 9:57AM EDT | 310.00 | 27.10 | 43.45 | 45.50 | 0.00 | - | 1 | 16 | 0.00% |
| FDX240719P00320000 | 2023-12-19 2:40PM EDT | 320.00 | 41.65 | 73.95 | 77.70 | 0.00 | - | 2 | 0 | 78.30% |
| FDX240719P00330000 | 2023-12-20 3:16PM EDT | 330.00 | 79.40 | 81.95 | 85.80 | 0.00 | - | 8 | 0 | 78.31% |
