Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
18.335,83 +171,77 (+0,95%) Euro Stoxx 50
4.964,08 +57,75 (+1,18%) Dow Jones 30
39.369,49 +37,64 (+0,10%) Gold
2.362,50 +29,10 (+1,25%) EUR/USD
1,0792 +0,0043 (+0,40%) Bitcoin EUR
56.022,94 -2.209,78 (-3,79%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:46AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240816C00175000 | 2024-06-26 10:05AM EDT | 175.00 | 115.60 | 123.15 | 126.10 | 0.00 | - | - | 0 | 100.68% |
| FDX240816C00190000 | 2024-06-26 9:43AM EDT | 190.00 | 98.15 | 108.30 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240816C00200000 | 2024-06-26 12:23PM EDT | 200.00 | 94.72 | 98.40 | 102.10 | 0.00 | - | - | 0 | 84.07% |
| FDX240816C00210000 | 2024-07-01 11:09AM EDT | 210.00 | 91.05 | 88.45 | 92.20 | 0.00 | - | 2 | 3 | 76.28% |
| FDX240816C00220000 | 2024-06-28 9:59AM EDT | 220.00 | 80.00 | 78.55 | 82.45 | 0.00 | - | 1 | 0 | 69.30% |
| FDX240816C00230000 | 2024-06-26 1:55PM EDT | 230.00 | 66.40 | 68.65 | 71.50 | 0.00 | - | 5 | 0 | 58.98% |
| FDX240816C00240000 | 2024-06-26 10:50AM EDT | 240.00 | 56.40 | 58.80 | 61.60 | 0.00 | - | 6 | 0 | 52.16% |
| FDX240816C00250000 | 2024-07-02 3:06PM EDT | 250.00 | 50.62 | 49.60 | 52.95 | +1.33 | +2.70% | 1 | 0 | 56.42% |
| FDX240816C00260000 | 2024-07-02 3:06PM EDT | 260.00 | 41.02 | 39.05 | 42.00 | -0.24 | -0.58% | 2 | 1,334 | 44.55% |
| FDX240816C00270000 | 2024-07-02 2:32PM EDT | 270.00 | 31.42 | 29.45 | 32.95 | -0.57 | -1.78% | 13 | 686 | 39.51% |
| FDX240816C00280000 | 2024-07-02 1:33PM EDT | 280.00 | 21.53 | 21.20 | 23.95 | -0.07 | -0.32% | 2 | 641 | 33.66% |
| FDX240816C00290000 | 2024-07-02 3:29PM EDT | 290.00 | 14.41 | 13.55 | 15.95 | +0.36 | +2.56% | 104 | 0 | 29.08% |
| FDX240816C00300000 | 2024-07-02 3:59PM EDT | 300.00 | 7.95 | 7.75 | 9.20 | -0.40 | -4.79% | 182 | 0 | 25.11% |
| FDX240816C00310000 | 2024-07-02 3:58PM EDT | 310.00 | 3.75 | 2.37 | 4.20 | -0.55 | -12.79% | 294 | 866 | 21.62% |
| FDX240816C00320000 | 2024-07-02 3:41PM EDT | 320.00 | 1.62 | 1.39 | 2.10 | -0.25 | -13.37% | 50 | 0 | 21.75% |
| FDX240816C00330000 | 2024-07-02 2:28PM EDT | 330.00 | 0.68 | 0.32 | 1.06 | -0.23 | -25.27% | 14 | 0 | 22.41% |
| FDX240816C00340000 | 2024-07-02 1:19PM EDT | 340.00 | 0.42 | 0.10 | 0.61 | +0.02 | +5.00% | 1 | 0 | 23.82% |
| FDX240816C00350000 | 2024-07-02 3:41PM EDT | 350.00 | 0.19 | 0.00 | 0.37 | -0.11 | -36.67% | 7 | 0 | 25.27% |
| FDX240816C00360000 | 2024-06-26 2:52PM EDT | 360.00 | 0.19 | 0.00 | 0.67 | 0.00 | - | - | 0 | 32.04% |
| FDX240816C00370000 | 2024-07-01 2:06PM EDT | 370.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 1 | 0 | 29.98% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240816P00155000 | 2024-06-26 1:51PM EDT | 155.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 0 | 72.85% |
| FDX240816P00160000 | 2024-06-26 10:33AM EDT | 160.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | - | 0 | 69.53% |
| FDX240816P00170000 | 2024-06-27 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | - | 0 | 63.28% |
| FDX240816P00195000 | 2024-06-26 9:31AM EDT | 195.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | - | 0 | 53.71% |
| FDX240816P00200000 | 2024-06-28 3:12PM EDT | 200.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 48.93% |
| FDX240816P00210000 | 2024-06-28 3:12PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 250 | 45.22% |
| FDX240816P00220000 | 2024-07-02 11:50AM EDT | 220.00 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 1 | 414 | 39.84% |
| FDX240816P00230000 | 2024-06-28 11:50AM EDT | 230.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 6 | 0 | 35.13% |
| FDX240816P00240000 | 2024-07-01 12:32PM EDT | 240.00 | 0.16 | 0.01 | 0.27 | 0.00 | - | 412 | 0 | 31.01% |
| FDX240816P00250000 | 2024-07-02 3:36PM EDT | 250.00 | 0.21 | 0.00 | 0.40 | -0.03 | -12.50% | 13 | 0 | 27.74% |
| FDX240816P00260000 | 2024-07-02 3:29PM EDT | 260.00 | 0.38 | 0.02 | 0.67 | -0.12 | -24.00% | 85 | 594 | 24.98% |
| FDX240816P00270000 | 2024-07-02 3:59PM EDT | 270.00 | 0.76 | 0.61 | 1.01 | -0.10 | -11.63% | 199 | 776 | 21.41% |
| FDX240816P00280000 | 2024-07-03 9:30AM EDT | 280.00 | 2.18 | 0.00 | 0.00 | +0.43 | +32.58% | 2 | 1,290 | 3.13% |
| FDX240816P00290000 | 2024-07-02 3:59PM EDT | 290.00 | 3.80 | 3.00 | 4.20 | -0.35 | -8.43% | 257 | 0 | 17.68% |
| FDX240816P00300000 | 2024-07-02 3:43PM EDT | 300.00 | 7.90 | 7.05 | 9.00 | +0.10 | +1.28% | 396 | 802 | 18.09% |
| FDX240816P00310000 | 2024-07-02 3:59PM EDT | 310.00 | 13.80 | 12.00 | 14.90 | -0.45 | -3.16% | 17 | 59 | 15.78% |
| FDX240816P00320000 | 2024-07-02 11:22AM EDT | 320.00 | 22.65 | 19.25 | 23.00 | +0.27 | +1.21% | 2 | 0 | 12.71% |
| FDX240816P00350000 | 2024-07-01 11:16AM EDT | 350.00 | 50.70 | 50.05 | 53.05 | 0.00 | - | 1 | 0 | 24.83% |
| FDX240816P00360000 | 2024-07-02 3:59PM EDT | 360.00 | 61.70 | 59.20 | 63.05 | 0.00 | - | 3 | 6 | 28.30% |
| FDX240816P00370000 | 2024-06-26 9:51AM EDT | 370.00 | 82.41 | 70.05 | 73.05 | 0.00 | - | - | 0 | 31.57% |
