Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
18.334,52 +170,46 (+0,94%) Euro Stoxx 50
4.964,08 +57,75 (+1,18%) Dow Jones 30
39.360,24 +28,39 (+0,07%) Gold
2.362,40 +29,00 (+1,24%) 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 09:47AM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241115C00190000 | 2024-06-28 10:53AM EDT | 190.00 | 113.85 | 109.50 | 113.65 | 0.00 | - | 2 | 0 | 58.43% |
| FDX241115C00220000 | 2024-06-25 12:59PM EDT | 220.00 | 42.25 | 80.50 | 85.00 | 0.00 | - | - | 0 | 52.59% |
| FDX241115C00240000 | 2024-06-26 9:34AM EDT | 240.00 | 57.20 | 62.55 | 65.55 | 0.00 | - | 3 | 0 | 43.05% |
| FDX241115C00260000 | 2024-06-27 9:59AM EDT | 260.00 | 40.15 | 45.00 | 47.50 | 0.00 | - | 2 | 8 | 36.05% |
| FDX241115C00270000 | 2024-06-27 9:40AM EDT | 270.00 | 32.51 | 37.80 | 39.30 | 0.00 | - | - | 20 | 33.47% |
| FDX241115C00280000 | 2024-06-26 10:36AM EDT | 280.00 | 28.00 | 30.25 | 32.80 | 0.00 | - | 13 | 0 | 32.88% |
| FDX241115C00290000 | 2024-07-03 9:30AM EDT | 290.00 | 25.15 | 0.00 | 0.00 | -0.95 | -3.51% | 4 | 0 | 0.00% |
| FDX241115C00300000 | 2024-07-03 9:30AM EDT | 300.00 | 19.35 | 18.65 | 20.05 | +0.63 | +3.37% | 2 | 104 | 29.36% |
| FDX241115C00310000 | 2024-07-02 12:39PM EDT | 310.00 | 14.00 | 12.95 | 15.35 | -2.10 | -13.04% | 1 | 0 | 28.51% |
| FDX241115C00320000 | 2024-07-01 3:18PM EDT | 320.00 | 10.25 | 9.50 | 10.85 | 0.00 | - | 1 | 0 | 26.87% |
| FDX241115C00330000 | 2024-07-01 10:57AM EDT | 330.00 | 7.91 | 6.80 | 7.85 | 0.00 | - | 6 | 45 | 26.34% |
| FDX241115C00340000 | 2024-07-02 10:48AM EDT | 340.00 | 5.15 | 3.85 | 6.75 | -0.55 | -9.65% | 100 | 0 | 28.07% |
| FDX241115C00350000 | 2024-06-27 9:50AM EDT | 350.00 | 2.46 | 2.43 | 4.95 | 0.00 | - | - | 0 | 27.88% |
| FDX241115C00360000 | 2024-07-01 9:52AM EDT | 360.00 | 2.80 | 1.91 | 2.55 | 0.00 | - | 2 | 0 | 25.11% |
| FDX241115C00370000 | 2024-06-26 12:56PM EDT | 370.00 | 1.50 | 0.88 | 2.48 | 0.00 | - | - | 0 | 27.38% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241115P00180000 | 2024-06-27 1:11PM EDT | 180.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | - | 1 | 38.92% |
| FDX241115P00190000 | 2024-06-28 1:34PM EDT | 190.00 | 0.30 | 0.00 | 0.48 | 0.00 | - | 2 | 0 | 37.09% |
| FDX241115P00200000 | 2024-06-27 3:41PM EDT | 200.00 | 0.37 | 0.10 | 0.66 | 0.00 | - | - | 0 | 35.18% |
| FDX241115P00210000 | 2024-06-28 11:10AM EDT | 210.00 | 0.45 | 0.09 | 0.84 | 0.00 | - | 1 | 0 | 32.86% |
| FDX241115P00220000 | 2024-06-26 3:54PM EDT | 220.00 | 0.88 | 0.26 | 1.30 | 0.00 | - | 12 | 36 | 31.89% |
| FDX241115P00230000 | 2024-07-01 1:16PM EDT | 230.00 | 1.17 | 0.65 | 1.35 | 0.00 | - | 1 | 0 | 28.26% |
| FDX241115P00240000 | 2024-07-01 1:21PM EDT | 240.00 | 1.72 | 1.21 | 1.95 | 0.00 | - | 1 | 0 | 26.83% |
| FDX241115P00250000 | 2024-07-02 11:43AM EDT | 250.00 | 2.62 | 2.05 | 3.05 | -0.08 | -2.96% | 26 | 0 | 26.14% |
| FDX241115P00260000 | 2024-07-01 2:26PM EDT | 260.00 | 3.76 | 3.10 | 4.30 | 0.00 | - | 10 | 0 | 24.76% |
| FDX241115P00270000 | 2024-07-01 2:26PM EDT | 270.00 | 5.61 | 5.05 | 6.50 | 0.00 | - | 10 | 0 | 24.29% |
| FDX241115P00280000 | 2024-07-02 10:31AM EDT | 280.00 | 8.30 | 7.60 | 8.75 | -0.31 | -3.60% | 1 | 0 | 22.73% |
| FDX241115P00290000 | 2024-07-01 9:57AM EDT | 290.00 | 11.50 | 9.75 | 12.75 | 0.00 | - | 7 | 31 | 22.64% |
| FDX241115P00300000 | 2024-07-02 10:19AM EDT | 300.00 | 15.82 | 15.20 | 17.10 | -0.13 | -0.82% | 2 | 102 | 21.69% |
| FDX241115P00310000 | 2024-07-02 10:30AM EDT | 310.00 | 21.31 | 20.90 | 21.95 | -2.79 | -11.58% | 10 | 0 | 20.03% |
| FDX241115P00320000 | 2024-07-02 10:59AM EDT | 320.00 | 27.92 | 25.65 | 29.35 | +0.58 | +2.12% | 3 | 7 | 20.63% |
