Deutsche Märkte schließen in 2 Stunden 13 Minuten
DAX
18.100,92 +32,71 (+0,18%) Euro Stoxx 50
4.901,81 +21,39 (+0,44%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.332,10 +3,10 (+0,13%) EUR/USD
1,0737 +0,0001 (+0,01%) Bitcoin EUR
60.541,01 -619,64 (-1,01%)
FedEx Corporation (FDX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117C00075000 | 2023-12-28 1:47PM EDT | 75.00 | 179.00 | 175.60 | 178.35 | 0.00 | - | 1 | 1 | 94.80% |
| FDX250117C00080000 | 2022-12-30 2:12PM EDT | 80.00 | 97.19 | 110.20 | 114.30 | 0.00 | - | 9 | 8 | 0.00% |
| FDX250117C00090000 | 2024-03-06 11:00AM EDT | 90.00 | 161.77 | 181.85 | 185.40 | 0.00 | - | 3 | 0 | 178.22% |
| FDX250117C00095000 | 2023-07-27 3:09PM EDT | 95.00 | 172.00 | 163.40 | 167.40 | 0.00 | - | 1 | 0 | 121.58% |
| FDX250117C00100000 | 2024-04-05 3:45PM EDT | 100.00 | 174.55 | 160.00 | 162.25 | 0.00 | - | 1 | 43 | 118.79% |
| FDX250117C00105000 | 2023-07-14 1:19PM EDT | 105.00 | 154.70 | 161.00 | 164.30 | 0.00 | - | 1 | 5 | 135.82% |
| FDX250117C00110000 | 2023-08-23 2:34PM EDT | 110.00 | 152.80 | 152.75 | 157.00 | 0.00 | - | 1 | 13 | 120.96% |
| FDX250117C00115000 | 2023-10-04 10:52AM EDT | 115.00 | 145.68 | 135.85 | 137.75 | 0.00 | - | 1 | 1 | 62.39% |
| FDX250117C00120000 | 2024-03-22 1:16PM EDT | 120.00 | 165.35 | 146.65 | 151.50 | 0.00 | - | 1 | 10 | 122.86% |
| FDX250117C00125000 | 2024-03-18 1:49PM EDT | 125.00 | 131.17 | 138.80 | 142.35 | 0.00 | - | 1 | 3 | 107.75% |
| FDX250117C00130000 | 2024-03-19 3:42PM EDT | 130.00 | 130.00 | 133.75 | 136.75 | 0.00 | - | 1 | 16 | 102.15% |
| FDX250117C00135000 | 2023-07-14 1:22PM EDT | 135.00 | 128.45 | 134.90 | 137.55 | 0.00 | - | 1 | 6 | 113.17% |
| FDX250117C00140000 | 2024-06-07 1:55PM EDT | 140.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| FDX250117C00145000 | 2024-01-17 11:56AM EDT | 145.00 | 100.90 | 92.35 | 95.75 | 0.00 | - | 1 | 4 | 0.00% |
| FDX250117C00150000 | 2024-05-14 1:03PM EDT | 150.00 | 112.20 | 98.05 | 100.90 | 0.00 | - | 20 | 158 | 37.53% |
| FDX250117C00155000 | 2024-04-17 10:29AM EDT | 155.00 | 113.30 | 103.60 | 106.65 | 0.00 | - | 3 | 17 | 68.82% |
| FDX250117C00160000 | 2024-04-23 11:33AM EDT | 160.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 9 | 321 | 0.00% |
| FDX250117C00165000 | 2024-03-22 3:05PM EDT | 165.00 | 124.00 | 104.05 | 108.90 | 0.00 | - | 53 | 22 | 87.24% |
| FDX250117C00170000 | 2024-03-22 3:31PM EDT | 170.00 | 118.31 | 99.60 | 104.40 | 0.00 | - | 7 | 70 | 84.36% |
| FDX250117C00175000 | 2024-03-22 3:31PM EDT | 175.00 | 113.69 | 95.00 | 99.85 | 0.00 | - | 13 | 114 | 81.31% |
| FDX250117C00180000 | 2024-03-22 3:17PM EDT | 180.00 | 109.39 | 91.25 | 93.75 | 0.00 | - | 6 | 165 | 77.66% |
| FDX250117C00185000 | 2024-03-26 12:03PM EDT | 185.00 | 107.00 | 85.60 | 87.30 | 0.00 | - | 20 | 86 | 72.03% |
| FDX250117C00190000 | 2024-04-08 11:27AM EDT | 190.00 | 91.86 | 71.85 | 74.45 | 0.00 | - | 1 | 128 | 53.17% |
| FDX250117C00195000 | 2024-03-28 10:00AM EDT | 195.00 | 100.15 | 76.95 | 79.45 | 0.00 | - | 1 | 126 | 67.98% |
| FDX250117C00200000 | 2024-06-07 1:55PM EDT | 200.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 0.00% |
| FDX250117C00210000 | 2024-06-12 2:19PM EDT | 210.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| FDX250117C00220000 | 2024-06-13 12:56PM EDT | 220.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| FDX250117C00230000 | 2024-06-17 2:15PM EDT | 230.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 10 | 333 | 0.00% |
| FDX250117C00240000 | 2024-06-14 10:16AM EDT | 240.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 7 | 430 | 0.00% |
| FDX250117C00250000 | 2024-06-17 3:14PM EDT | 250.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 14 | 625 | 0.00% |
| FDX250117C00260000 | 2024-06-17 2:57PM EDT | 260.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 13 | 923 | 1.56% |
| FDX250117C00270000 | 2024-06-17 10:19AM EDT | 270.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 18 | 1,195 | 1.56% |
| FDX250117C00280000 | 2024-06-17 2:12PM EDT | 280.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 21 | 1,363 | 3.13% |
| FDX250117C00290000 | 2024-06-17 1:33PM EDT | 290.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 801 | 3.13% |
| FDX250117C00300000 | 2024-06-17 3:34PM EDT | 300.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 16 | 2,018 | 6.25% |
| FDX250117C00310000 | 2024-06-17 10:16AM EDT | 310.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 6.25% |
| FDX250117C00320000 | 2024-06-13 10:19AM EDT | 320.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 6.25% |
| FDX250117C00330000 | 2024-06-14 1:23PM EDT | 330.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 190 | 718 | 6.25% |
| FDX250117C00340000 | 2024-06-17 2:23PM EDT | 340.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 6.25% |
| FDX250117C00350000 | 2024-06-17 12:04PM EDT | 350.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 6.25% |
| FDX250117C00360000 | 2024-06-06 2:06PM EDT | 360.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 12.50% |
| FDX250117C00370000 | 2024-06-17 3:05PM EDT | 370.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 12.50% |
| FDX250117C00380000 | 2024-06-17 1:51PM EDT | 380.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 12.50% |
| FDX250117C00390000 | 2024-06-17 1:43PM EDT | 390.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| FDX250117C00400000 | 2024-06-17 3:09PM EDT | 400.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 277 | 12.50% |
| FDX250117C00410000 | 2024-06-17 3:14PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 12.50% |
| FDX250117C00420000 | 2024-06-17 1:48PM EDT | 420.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117P00075000 | 2024-05-21 3:50PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 25.00% |
| FDX250117P00080000 | 2024-03-20 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| FDX250117P00085000 | 2024-05-24 1:44PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 25.00% |
| FDX250117P00090000 | 2024-06-14 10:54AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| FDX250117P00095000 | 2024-06-11 11:24AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| FDX250117P00100000 | 2024-06-13 11:48AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 25.00% |
| FDX250117P00105000 | 2024-06-12 10:57AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| FDX250117P00110000 | 2024-06-12 10:58AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| FDX250117P00115000 | 2024-06-14 2:40PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 25.00% |
| FDX250117P00120000 | 2024-06-05 2:18PM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| FDX250117P00125000 | 2024-06-12 11:22AM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
| FDX250117P00130000 | 2024-06-12 11:21AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 12.50% |
| FDX250117P00135000 | 2024-06-11 10:01AM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 12.50% |
| FDX250117P00140000 | 2024-06-11 10:01AM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 12.50% |
| FDX250117P00145000 | 2024-05-21 10:25AM EDT | 145.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 50 | 299 | 12.50% |
| FDX250117P00150000 | 2024-06-03 10:02AM EDT | 150.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 955 | 12.50% |
| FDX250117P00155000 | 2024-06-03 10:02AM EDT | 155.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 364 | 12.50% |
| FDX250117P00160000 | 2024-06-05 9:34AM EDT | 160.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 557 | 12.50% |
| FDX250117P00165000 | 2024-06-14 10:35AM EDT | 165.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 912 | 12.50% |
| FDX250117P00170000 | 2024-06-14 10:43AM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 12.50% |
| FDX250117P00175000 | 2024-06-04 1:19PM EDT | 175.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 865 | 12.50% |
| FDX250117P00180000 | 2024-06-13 12:34PM EDT | 180.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 612 | 6.25% |
| FDX250117P00185000 | 2024-06-17 3:05PM EDT | 185.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 501 | 6.25% |
| FDX250117P00190000 | 2024-06-12 1:03PM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 6.25% |
| FDX250117P00195000 | 2024-06-17 12:48PM EDT | 195.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 731 | 6.25% |
| FDX250117P00200000 | 2024-06-17 12:46PM EDT | 200.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 6 | 2,176 | 6.25% |
| FDX250117P00210000 | 2024-06-17 3:08PM EDT | 210.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 61 | 1,561 | 6.25% |
| FDX250117P00220000 | 2024-06-17 2:28PM EDT | 220.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,630 | 3.13% |
| FDX250117P00230000 | 2024-06-10 10:06AM EDT | 230.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 3.13% |
| FDX250117P00240000 | 2024-06-17 1:58PM EDT | 240.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,172 | 1.56% |
| FDX250117P00250000 | 2024-06-17 10:36AM EDT | 250.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,240 | 0.01% |
| FDX250117P00260000 | 2024-06-14 2:12PM EDT | 260.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,334 | 0.00% |
| FDX250117P00270000 | 2024-06-17 2:22PM EDT | 270.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 109 | 2,333 | 0.00% |
| FDX250117P00280000 | 2024-06-17 12:49PM EDT | 280.00 | 38.52 | 0.00 | 0.00 | 0.00 | - | 7 | 838 | 0.00% |
| FDX250117P00290000 | 2024-06-17 12:55PM EDT | 290.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 2 | 493 | 0.00% |
| FDX250117P00300000 | 2024-06-17 1:04PM EDT | 300.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| FDX250117P00310000 | 2024-06-17 1:04PM EDT | 310.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 47 | 234 | 0.00% |
| FDX250117P00320000 | 2024-06-04 2:56PM EDT | 320.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| FDX250117P00330000 | 2024-04-08 10:22AM EDT | 330.00 | 57.35 | 71.85 | 75.10 | 0.00 | - | 2 | 5 | 0.00% |
| FDX250117P00340000 | 2024-04-04 2:23PM EDT | 340.00 | 63.90 | 77.90 | 80.90 | 0.00 | - | 12 | 0 | 0.00% |
| FDX250117P00350000 | 2024-03-27 3:17PM EDT | 350.00 | 64.80 | 82.75 | 85.70 | 0.00 | - | 10 | 10 | 0.00% |
| FDX250117P00370000 | 2024-05-28 11:15AM EDT | 370.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117P00380000 | 2023-07-18 9:58AM EDT | 380.00 | 116.71 | 114.80 | 117.45 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117P00420000 | 2024-05-23 10:11AM EDT | 420.00 | 169.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
