Deutsche Märkte schließen in 3 Stunden 32 Minuten
DAX
18.089,37 +21,16 (+0,12%) Euro Stoxx 50
4.897,30 +16,88 (+0,35%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.326,30 -2,70 (-0,12%) EUR/USD
1,0719 -0,0016 (-0,15%) Bitcoin EUR
61.042,88 -339,32 (-0,55%)
FedEx Corporation (FDX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919C00185000 | 2024-01-26 3:09PM EDT | 185.00 | 80.35 | 73.05 | 75.30 | 0.00 | - | 1 | 1 | 34.44% |
| FDX250919C00190000 | 2024-06-12 11:26AM EDT | 190.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FDX250919C00195000 | 2023-12-20 2:38PM EDT | 195.00 | 74.67 | 68.05 | 71.35 | 0.00 | - | - | 1 | 38.21% |
| FDX250919C00200000 | 2024-03-22 3:16PM EDT | 200.00 | 98.39 | 82.55 | 85.25 | 0.00 | - | 1 | 1 | 56.06% |
| FDX250919C00210000 | 2024-01-17 10:39AM EDT | 210.00 | 56.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX250919C00220000 | 2024-06-14 2:02PM EDT | 220.00 | 49.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX250919C00230000 | 2024-06-06 11:06AM EDT | 230.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 240.00 | 55.80 | 51.35 | 54.65 | 0.00 | - | 1 | 5 | 45.60% |
| FDX250919C00250000 | 2024-06-17 10:25AM EDT | 250.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 60 | 160 | 0.00% |
| FDX250919C00260000 | 2024-05-20 2:37PM EDT | 260.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.78% |
| FDX250919C00270000 | 2024-06-17 1:04PM EDT | 270.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| FDX250919C00280000 | 2024-06-17 1:04PM EDT | 280.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| FDX250919C00290000 | 2024-06-17 1:07PM EDT | 290.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| FDX250919C00300000 | 2024-06-17 1:04PM EDT | 300.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| FDX250919C00310000 | 2024-06-17 2:27PM EDT | 310.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 12 | 229 | 3.13% |
| FDX250919C00320000 | 2023-12-19 11:04AM EDT | 320.00 | 29.76 | 11.15 | 12.50 | 0.00 | - | - | 1 | 29.73% |
| FDX250919C00330000 | 2024-06-17 2:26PM EDT | 330.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 6.25% |
| FDX250919C00340000 | 2024-05-29 2:55PM EDT | 340.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 6.25% |
| FDX250919C00350000 | 2024-06-07 12:23PM EDT | 350.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| FDX250919C00360000 | 2024-06-12 12:09PM EDT | 360.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| FDX250919C00370000 | 2024-03-18 10:03AM EDT | 370.00 | 6.50 | 6.95 | 9.90 | 0.00 | - | 40 | 42 | 35.04% |
| FDX250919C00380000 | 2024-05-15 12:36PM EDT | 380.00 | 4.88 | 2.79 | 4.30 | 0.00 | - | 1 | 15 | 28.39% |
| FDX250919C00390000 | 2024-04-12 11:58AM EDT | 390.00 | 6.21 | 2.50 | 7.50 | 0.00 | - | 1 | 3 | 34.60% |
| FDX250919C00400000 | 2024-01-22 2:56PM EDT | 400.00 | 3.40 | 2.31 | 2.58 | 0.00 | - | 1 | 61 | 27.25% |
| FDX250919C00410000 | 2024-05-10 9:50AM EDT | 410.00 | 3.20 | 1.49 | 3.15 | 0.00 | - | 1 | 1 | 29.58% |
| FDX250919C00420000 | 2024-02-20 4:47PM EDT | 420.00 | 1.65 | 3.45 | 4.35 | 0.00 | - | 4 | 95 | 33.03% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919P00115000 | 2024-04-16 2:39PM EDT | 115.00 | 1.01 | 0.37 | 1.24 | 0.00 | - | 6 | 30 | 39.87% |
| FDX250919P00120000 | 2024-06-11 10:01AM EDT | 120.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| FDX250919P00125000 | 2024-01-09 10:30AM EDT | 125.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| FDX250919P00130000 | 2024-01-09 10:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FDX250919P00135000 | 2024-06-14 2:34PM EDT | 135.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 12.50% |
| FDX250919P00140000 | 2024-06-17 9:38AM EDT | 140.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 12.50% |
| FDX250919P00145000 | 2024-02-08 1:04PM EDT | 145.00 | 3.79 | 3.20 | 3.60 | 0.00 | - | 1 | 16 | 37.45% |
| FDX250919P00150000 | 2024-04-12 3:44PM EDT | 150.00 | 2.55 | 2.07 | 2.88 | 0.00 | - | 4 | 31 | 33.53% |
| FDX250919P00155000 | 2024-02-08 1:04PM EDT | 155.00 | 4.92 | 4.20 | 4.60 | 0.00 | - | 1 | 2 | 36.15% |
| FDX250919P00160000 | 2024-03-20 10:30AM EDT | 160.00 | 4.05 | 2.48 | 4.45 | 0.00 | - | 2 | 51 | 33.93% |
| FDX250919P00165000 | 2024-02-12 1:20PM EDT | 165.00 | 6.10 | 4.65 | 5.20 | 0.00 | - | 95 | 149 | 33.70% |
| FDX250919P00170000 | 2024-05-29 9:33AM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| FDX250919P00175000 | 2024-02-13 11:11AM EDT | 175.00 | 8.50 | 6.15 | 6.55 | 0.00 | - | 3 | 37 | 32.53% |
| FDX250919P00180000 | 2024-03-27 3:26PM EDT | 180.00 | 4.15 | 5.05 | 5.30 | 0.00 | - | 1 | 7 | 28.50% |
| FDX250919P00185000 | 2024-04-18 1:01PM EDT | 185.00 | 6.82 | 6.10 | 6.65 | 0.00 | - | 1 | 21 | 29.04% |
| FDX250919P00190000 | 2024-05-14 2:50PM EDT | 190.00 | 7.09 | 8.25 | 8.75 | 0.00 | - | 40 | 82 | 30.38% |
| FDX250919P00195000 | 2024-05-23 10:19AM EDT | 195.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| FDX250919P00200000 | 2024-05-29 1:03PM EDT | 200.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| FDX250919P00210000 | 2024-06-07 1:49PM EDT | 210.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 3.13% |
| FDX250919P00220000 | 2024-06-17 1:27PM EDT | 220.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 18 | 184 | 3.13% |
| FDX250919P00230000 | 2024-06-12 10:49AM EDT | 230.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| FDX250919P00240000 | 2024-06-12 2:09PM EDT | 240.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 7 | 552 | 0.78% |
| FDX250919P00250000 | 2024-05-21 12:39PM EDT | 250.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.01% |
| FDX250919P00260000 | 2024-06-17 1:08PM EDT | 260.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FDX250919P00270000 | 2024-05-07 10:00AM EDT | 270.00 | 31.95 | 36.65 | 37.90 | 0.00 | - | 1 | 13 | 23.10% |
| FDX250919P00280000 | 2024-05-21 1:55PM EDT | 280.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| FDX250919P00290000 | 2024-03-12 10:47AM EDT | 290.00 | 46.95 | 38.10 | 39.00 | 0.00 | - | 2 | 1 | 0.00% |
| FDX250919P00300000 | 2024-04-17 2:42PM EDT | 300.00 | 48.40 | 49.05 | 53.10 | 0.00 | - | - | 20 | 14.89% |
| FDX250919P00320000 | 2024-05-13 1:10PM EDT | 320.00 | 60.47 | 72.05 | 75.05 | 0.00 | - | 2 | 1 | 21.14% |
