Deutsche Märkte schließen in 1 Stunde 51 Minute
DAX
18.327,61 +163,55 (+0,90%) Euro Stoxx 50
4.959,36 +53,03 (+1,08%) Dow Jones 30
39.361,99 +30,14 (+0,08%) Gold
2.359,30 +25,90 (+1,11%) EUR/USD
1,0789 +0,0039 (+0,37%) Bitcoin EUR
55.967,59 -2.187,79 (-3,76%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:38AM EDT. Markt geöffnet.
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240802C00215000 | 2024-06-20 9:46AM EDT | 215.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240802C00240000 | 2024-06-26 9:34AM EDT | 240.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FDX240802C00245000 | 2024-06-27 12:19PM EDT | 245.00 | 48.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX240802C00250000 | 2024-06-26 3:18PM EDT | 250.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FDX240802C00255000 | 2024-06-27 10:32AM EDT | 255.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX240802C00260000 | 2024-07-02 11:59AM EDT | 260.00 | 39.32 | 0.00 | 0.00 | -1.58 | -3.86% | 2 | 0 | 0.00% |
| FDX240802C00265000 | 2024-06-28 9:49AM EDT | 265.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240802C00270000 | 2024-07-02 1:17PM EDT | 270.00 | 29.32 | 0.00 | 0.00 | -2.46 | -7.74% | 1 | 25 | 0.00% |
| FDX240802C00275000 | 2024-07-01 12:36PM EDT | 275.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240802C00280000 | 2024-07-02 1:17PM EDT | 280.00 | 19.94 | 0.00 | 0.00 | -2.36 | -10.58% | 1 | 0 | 0.00% |
| FDX240802C00285000 | 2024-06-28 11:44AM EDT | 285.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240802C00290000 | 2024-07-02 2:50PM EDT | 290.00 | 13.35 | 0.00 | 0.00 | +1.05 | +8.54% | 1 | 0 | 0.00% |
| FDX240802C00295000 | 2024-07-02 3:39PM EDT | 295.00 | 9.42 | 0.00 | 0.00 | -1.28 | -11.96% | 353 | 0 | 0.00% |
| FDX240802C00300000 | 2024-07-02 3:56PM EDT | 300.00 | 6.28 | 0.00 | 0.00 | -0.22 | -3.38% | 3 | 0 | 0.39% |
| FDX240802C00305000 | 2024-07-02 3:30PM EDT | 305.00 | 4.30 | 0.00 | 0.00 | -0.35 | -7.53% | 42 | 0 | 1.56% |
| FDX240802C00310000 | 2024-07-02 1:17PM EDT | 310.00 | 2.70 | 0.00 | 0.00 | -0.29 | -9.70% | 5 | 220 | 3.13% |
| FDX240802C00315000 | 2024-07-02 10:57AM EDT | 315.00 | 1.66 | 0.00 | 0.00 | -0.27 | -13.99% | 25 | 0 | 3.13% |
| FDX240802C00320000 | 2024-07-02 2:32PM EDT | 320.00 | 1.08 | 0.00 | 0.00 | -0.12 | -10.00% | 1 | 30 | 6.25% |
| FDX240802C00325000 | 2024-07-02 3:25PM EDT | 325.00 | 0.61 | 0.00 | 0.00 | -0.35 | -36.46% | 2 | 0 | 6.25% |
| FDX240802C00330000 | 2024-06-26 12:10PM EDT | 330.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FDX240802C00335000 | 2024-06-28 9:53AM EDT | 335.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FDX240802C00355000 | 2024-06-28 3:44PM EDT | 355.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240802P00200000 | 2024-06-26 12:09PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX240802P00210000 | 2024-06-26 10:50AM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FDX240802P00215000 | 2024-06-28 10:09AM EDT | 215.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240802P00220000 | 2024-06-28 10:09AM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240802P00225000 | 2024-06-28 10:35AM EDT | 225.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FDX240802P00230000 | 2024-07-01 9:30AM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240802P00235000 | 2024-06-26 9:38AM EDT | 235.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 12.50% |
| FDX240802P00240000 | 2024-07-02 3:49PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | -0.19 | -70.37% | 1 | 0 | 12.50% |
| FDX240802P00245000 | 2024-06-28 10:29AM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| FDX240802P00250000 | 2024-07-01 11:33AM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 12.50% |
| FDX240802P00255000 | 2024-07-02 9:31AM EDT | 255.00 | 0.24 | 0.00 | 0.00 | -0.05 | -17.24% | 1 | 0 | 12.50% |
| FDX240802P00260000 | 2024-07-01 11:56AM EDT | 260.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FDX240802P00265000 | 2024-07-02 10:40AM EDT | 265.00 | 0.53 | 0.00 | 0.00 | +0.12 | +29.27% | 2 | 133 | 6.25% |
| FDX240802P00270000 | 2024-07-02 3:59PM EDT | 270.00 | 0.43 | 0.00 | 0.00 | -0.07 | -14.00% | 7 | 0 | 6.25% |
| FDX240802P00275000 | 2024-07-02 2:32PM EDT | 275.00 | 0.64 | 0.00 | 0.00 | -0.10 | -13.51% | 23 | 0 | 6.25% |
| FDX240802P00280000 | 2024-07-02 2:39PM EDT | 280.00 | 0.99 | 0.00 | 0.00 | -0.26 | -20.80% | 76 | 0 | 6.25% |
| FDX240802P00285000 | 2024-07-02 3:59PM EDT | 285.00 | 1.82 | 0.00 | 0.00 | -0.46 | -20.18% | 19 | 0 | 3.13% |
| FDX240802P00290000 | 2024-07-02 1:47PM EDT | 290.00 | 3.00 | 0.00 | 0.00 | -0.37 | -10.98% | 21 | 0 | 3.13% |
| FDX240802P00295000 | 2024-07-02 3:56PM EDT | 295.00 | 4.53 | 0.00 | 0.00 | -0.72 | -13.71% | 78 | 0 | 0.78% |
| FDX240802P00300000 | 2024-07-02 1:46PM EDT | 300.00 | 7.22 | 0.00 | 0.00 | -0.38 | -5.00% | 7 | 26 | 0.00% |
| FDX240802P00310000 | 2024-06-28 10:01AM EDT | 310.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
