Deutsche Märkte schließen in 3 Stunden 27 Minuten
DAX
18.099,97 +31,76 (+0,18%) Euro Stoxx 50
4.900,96 +20,54 (+0,42%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.328,50 -0,50 (-0,02%) EUR/USD
1,0719 -0,0016 (-0,15%) Bitcoin EUR
61.009,33 -368,18 (-0,60%)
FedEx Corporation (FDX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX251219C00125000 | 2023-12-20 12:41PM EDT | 125.00 | 131.00 | 123.50 | 128.50 | 0.00 | - | - | 1 | 41.22% |
| FDX251219C00140000 | 2023-12-27 11:17AM EDT | 140.00 | 120.64 | 115.50 | 119.65 | 0.00 | - | 1 | 1 | 48.68% |
| FDX251219C00145000 | 2023-09-18 1:38PM EDT | 145.00 | 117.99 | 110.15 | 113.05 | 0.00 | - | - | 1 | 43.52% |
| FDX251219C00185000 | 2024-03-11 3:40PM EDT | 185.00 | 85.15 | 99.30 | 100.90 | 0.00 | - | 1 | 2 | 60.19% |
| FDX251219C00190000 | 2023-11-02 12:58PM EDT | 190.00 | 83.01 | 90.60 | 94.10 | 0.00 | - | 2 | 2 | 54.58% |
| FDX251219C00195000 | 2024-05-01 3:51PM EDT | 195.00 | 83.65 | 74.15 | 77.00 | 0.00 | - | 20 | 23 | 41.10% |
| FDX251219C00200000 | 2024-04-02 1:07PM EDT | 200.00 | 92.70 | 78.70 | 80.90 | 0.00 | - | 2 | 5 | 48.14% |
| FDX251219C00210000 | 2023-09-18 1:38PM EDT | 210.00 | 73.10 | 65.40 | 69.00 | 0.00 | - | 2 | 2 | 41.58% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 220.00 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 52.95% |
| FDX251219C00230000 | 2024-05-01 3:37PM EDT | 230.00 | 59.80 | 50.50 | 54.50 | 0.00 | - | 1 | 33 | 37.55% |
| FDX251219C00240000 | 2024-05-14 11:08AM EDT | 240.00 | 52.25 | 41.10 | 42.20 | 0.00 | - | 13 | 42 | 30.97% |
| FDX251219C00250000 | 2024-06-17 9:35AM EDT | 250.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| FDX251219C00260000 | 2024-06-07 1:06PM EDT | 260.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.78% |
| FDX251219C00270000 | 2024-05-17 3:38PM EDT | 270.00 | 34.65 | 26.45 | 28.80 | 0.00 | - | 30 | 88 | 29.96% |
| FDX251219C00280000 | 2024-05-06 9:39AM EDT | 280.00 | 33.55 | 23.65 | 27.00 | 0.00 | - | 20 | 49 | 31.19% |
| FDX251219C00290000 | 2024-06-13 3:25PM EDT | 290.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| FDX251219C00300000 | 2024-05-30 11:04AM EDT | 300.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 3.13% |
| FDX251219C00310000 | 2024-05-15 10:48AM EDT | 310.00 | 20.93 | 14.15 | 16.20 | 0.00 | - | 10 | 32 | 28.74% |
| FDX251219C00320000 | 2024-06-12 12:25PM EDT | 320.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| FDX251219C00330000 | 2024-06-17 3:50PM EDT | 330.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 6.25% |
| FDX251219C00340000 | 2024-06-12 1:16PM EDT | 340.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 21 | 100 | 6.25% |
| FDX251219C00350000 | 2024-06-07 12:23PM EDT | 350.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| FDX251219C00360000 | 2024-04-08 3:38PM EDT | 360.00 | 15.35 | 8.75 | 9.35 | 0.00 | - | 45 | 24 | 30.06% |
| FDX251219C00370000 | 2024-04-10 1:35PM EDT | 370.00 | 11.45 | 9.35 | 10.00 | 0.00 | - | 2 | 3 | 32.13% |
| FDX251219C00380000 | 2024-05-24 9:46AM EDT | 380.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 6.25% |
| FDX251219C00390000 | 2024-05-24 9:46AM EDT | 390.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 6.25% |
| FDX251219C00400000 | 2024-03-26 2:59PM EDT | 400.00 | 11.15 | 5.75 | 6.35 | 0.00 | - | 61 | 62 | 31.19% |
| FDX251219C00410000 | 2024-05-24 9:46AM EDT | 410.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| FDX251219C00420000 | 2024-06-14 3:54PM EDT | 420.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX251219P00115000 | 2024-06-06 3:28PM EDT | 115.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 250 | 12.50% |
| FDX251219P00120000 | 2024-05-31 12:04PM EDT | 120.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| FDX251219P00125000 | 2024-06-11 9:30AM EDT | 125.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 12.50% |
| FDX251219P00130000 | 2024-06-11 9:30AM EDT | 130.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| FDX251219P00135000 | 2024-06-17 9:38AM EDT | 135.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 50 | 173 | 12.50% |
| FDX251219P00140000 | 2024-01-23 3:52PM EDT | 140.00 | 3.40 | 3.75 | 4.00 | 0.00 | - | 1 | 4 | 37.03% |
| FDX251219P00145000 | 2024-03-21 12:12PM EDT | 145.00 | 3.35 | 2.25 | 3.30 | 0.00 | - | 2 | 3 | 33.43% |
| FDX251219P00150000 | 2024-06-03 2:55PM EDT | 150.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 6.25% |
| FDX251219P00155000 | 2024-04-15 9:48AM EDT | 155.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 2 | 32 | 31.94% |
| FDX251219P00160000 | 2024-04-11 10:48AM EDT | 160.00 | 4.05 | 1.50 | 6.50 | 0.00 | - | 4 | 15 | 34.93% |
| FDX251219P00165000 | 2024-04-05 10:19AM EDT | 165.00 | 4.50 | 4.55 | 5.05 | 0.00 | - | 29 | 39 | 30.50% |
| FDX251219P00170000 | 2024-04-29 11:31AM EDT | 170.00 | 5.10 | 6.40 | 6.90 | 0.00 | - | 1 | 9 | 32.02% |
| FDX251219P00175000 | 2024-05-31 1:38PM EDT | 175.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 6.25% |
| FDX251219P00180000 | 2024-05-28 10:14AM EDT | 180.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 6.25% |
| FDX251219P00185000 | 2024-03-22 9:55AM EDT | 185.00 | 6.00 | 7.35 | 8.90 | 0.00 | - | 32 | 93 | 29.70% |
| FDX251219P00190000 | 2024-04-29 2:39PM EDT | 190.00 | 8.15 | 9.30 | 11.15 | 0.00 | - | 50 | 120 | 30.82% |
| FDX251219P00195000 | 2024-06-04 10:48AM EDT | 195.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 30 | 160 | 3.13% |
| FDX251219P00200000 | 2024-06-12 12:11PM EDT | 200.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| FDX251219P00210000 | 2024-06-10 3:02PM EDT | 210.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| FDX251219P00220000 | 2024-06-12 1:27PM EDT | 220.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 3.13% |
| FDX251219P00230000 | 2024-06-17 10:15AM EDT | 230.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 23 | 275 | 1.56% |
| FDX251219P00240000 | 2024-06-13 9:32AM EDT | 240.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 0.78% |
| FDX251219P00250000 | 2024-06-17 3:04PM EDT | 250.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 17 | 221 | 0.01% |
| FDX251219P00260000 | 2024-03-22 9:36AM EDT | 260.00 | 22.55 | 27.35 | 28.75 | 0.00 | - | 2 | 79 | 18.84% |
| FDX251219P00270000 | 2024-06-03 10:59AM EDT | 270.00 | 39.99 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| FDX251219P00280000 | 2024-03-19 3:20PM EDT | 280.00 | 43.00 | 38.95 | 39.70 | 0.00 | - | 1 | 3 | 16.64% |
| FDX251219P00290000 | 2024-04-10 1:02PM EDT | 290.00 | 41.85 | 40.50 | 43.45 | 0.00 | - | 1 | 2 | 12.35% |
| FDX251219P00300000 | 2024-06-05 11:16AM EDT | 300.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| FDX251219P00310000 | 2023-10-16 3:11PM EDT | 310.00 | 70.60 | 62.25 | 65.15 | 0.00 | - | 2 | 2 | 17.85% |
| FDX251219P00320000 | 2023-11-15 12:43PM EDT | 320.00 | 70.00 | 54.75 | 57.95 | 0.00 | - | 3 | 2 | 0.00% |
| FDX251219P00340000 | 2023-08-21 1:39PM EDT | 340.00 | 85.94 | 89.25 | 92.95 | 0.00 | - | 8 | 8 | 19.15% |
| FDX251219P00350000 | 2024-03-22 9:57AM EDT | 350.00 | 70.50 | 84.30 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| FDX251219P00360000 | 2023-08-21 1:39PM EDT | 360.00 | 102.65 | 107.55 | 111.95 | 0.00 | - | - | 8 | 19.65% |
