Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.404,40 +6,40 (+0,27%) EUR/USD
1,0660 +0,0014 (+0,13%) Bitcoin EUR
59.927,85 +361,73 (+0,61%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240419C00120000 | 2024-03-25 11:43AM EDT | 120.00 | 159.63 | 144.50 | 149.45 | 0.00 | - | 2 | 0 | 995.31% |
| FDX240419C00135000 | 2023-11-14 3:57PM EDT | 135.00 | 121.44 | 144.45 | 148.85 | 0.00 | - | 1 | 0 | 1,481.15% |
| FDX240419C00150000 | 2023-11-17 1:18PM EDT | 150.00 | 108.89 | 132.30 | 133.85 | 0.00 | - | 1 | 2 | 1,355.66% |
| FDX240419C00160000 | 2024-02-07 4:33PM EDT | 160.00 | 82.50 | 88.00 | 90.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240419C00170000 | 2024-03-07 12:11PM EDT | 170.00 | 80.03 | 102.70 | 105.55 | 0.00 | - | 1 | 0 | 833.50% |
| FDX240419C00175000 | 2023-09-12 1:21PM EDT | 175.00 | 83.60 | 81.05 | 82.00 | 0.00 | - | 2 | 9 | 0.00% |
| FDX240419C00180000 | 2024-03-05 4:17PM EDT | 180.00 | 67.28 | 94.50 | 97.80 | 0.00 | - | 1 | 1 | 825.29% |
| FDX240419C00185000 | 2024-01-02 2:13PM EDT | 185.00 | 69.55 | 57.30 | 58.70 | 0.00 | - | 2 | 11 | 0.00% |
| FDX240419C00190000 | 2024-04-19 3:30PM EDT | 190.00 | 76.83 | 75.30 | 79.00 | -3.76 | -4.67% | 1 | 12 | 292.97% |
| FDX240419C00195000 | 2024-03-28 3:46PM EDT | 195.00 | 95.54 | 70.60 | 74.00 | 0.00 | - | 1 | 24 | 301.17% |
| FDX240419C00200000 | 2024-04-18 10:32AM EDT | 200.00 | 63.83 | 65.50 | 68.80 | 0.00 | - | 12 | 129 | 253.52% |
| FDX240419C00205000 | 2024-03-28 3:53PM EDT | 205.00 | 85.58 | 60.30 | 63.80 | 0.00 | - | 1 | 1 | 206.25% |
| FDX240419C00210000 | 2024-03-25 9:50AM EDT | 210.00 | 71.15 | 55.90 | 58.90 | 0.00 | - | 1 | 39 | 250.59% |
| FDX240419C00215000 | 2024-03-25 9:50AM EDT | 215.00 | 65.50 | 50.80 | 53.25 | 0.00 | - | 1 | 2 | 162.50% |
| FDX240419C00220000 | 2024-04-18 3:43PM EDT | 220.00 | 42.60 | 45.55 | 48.80 | 0.00 | - | 8 | 131 | 182.81% |
| FDX240419C00225000 | 2024-03-18 12:11PM EDT | 225.00 | 31.55 | 36.70 | 40.20 | 0.00 | - | 28 | 28 | 0.00% |
| FDX240419C00230000 | 2024-04-18 1:31PM EDT | 230.00 | 38.38 | 35.80 | 38.80 | +5.38 | +16.30% | 1 | 139 | 159.96% |
| FDX240419C00240000 | 2024-04-19 3:21PM EDT | 240.00 | 27.02 | 25.65 | 28.80 | +3.22 | +13.53% | 19 | 709 | 115.04% |
| FDX240419C00242500 | 2024-03-22 10:35AM EDT | 242.50 | 45.00 | 23.65 | 26.25 | 0.00 | - | 1 | 5 | 121.48% |
| FDX240419C00245000 | 2024-03-25 1:52PM EDT | 245.00 | 36.82 | 20.25 | 23.20 | 0.00 | - | 2 | 13 | 143.65% |
| FDX240419C00247500 | 2024-04-17 2:49PM EDT | 247.50 | 16.71 | 18.85 | 20.55 | 0.00 | - | 2 | 39 | 85.16% |
| FDX240419C00250000 | 2024-04-19 3:49PM EDT | 250.00 | 16.90 | 14.75 | 18.50 | +3.69 | +27.93% | 102 | 1,540 | 128.52% |
| FDX240419C00252500 | 2024-04-19 3:13PM EDT | 252.50 | 13.85 | 13.20 | 15.85 | +3.67 | +36.05% | 3 | 54 | 111.18% |
| FDX240419C00255000 | 2024-04-19 3:26PM EDT | 255.00 | 11.66 | 11.50 | 12.90 | -2.74 | -19.03% | 13 | 140 | 57.13% |
| FDX240419C00257500 | 2024-04-19 12:48PM EDT | 257.50 | 10.06 | 8.25 | 10.65 | +3.26 | +47.94% | 4 | 120 | 79.54% |
| FDX240419C00260000 | 2024-04-19 3:49PM EDT | 260.00 | 6.70 | 6.25 | 8.45 | +2.95 | +78.67% | 84 | 2,349 | 73.19% |
| FDX240419C00262500 | 2024-04-19 3:29PM EDT | 262.50 | 4.50 | 3.85 | 5.85 | +2.79 | +163.16% | 25 | 263 | 56.10% |
| FDX240419C00265000 | 2024-04-19 3:41PM EDT | 265.00 | 1.07 | 1.66 | 2.83 | +0.42 | +64.62% | 206 | 754 | 29.64% |
| FDX240419C00267500 | 2024-04-19 3:58PM EDT | 267.50 | 0.03 | 0.01 | 0.14 | -0.15 | -83.33% | 408 | 242 | 6.01% |
| FDX240419C00270000 | 2024-04-19 3:53PM EDT | 270.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 261 | 1,568 | 12.40% |
| FDX240419C00272500 | 2024-04-19 3:50PM EDT | 272.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 136 | 605 | 17.19% |
| FDX240419C00275000 | 2024-04-19 2:46PM EDT | 275.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 78 | 690 | 30.08% |
| FDX240419C00277500 | 2024-04-19 9:52AM EDT | 277.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 637 | 30.08% |
| FDX240419C00280000 | 2024-04-19 3:35PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 113 | 3,690 | 41.41% |
| FDX240419C00282500 | 2024-04-19 1:26PM EDT | 282.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 440 | 55.66% |
| FDX240419C00285000 | 2024-04-19 3:11PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 758 | 47.66% |
| FDX240419C00287500 | 2024-04-19 1:25PM EDT | 287.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 591 | 59.38% |
| FDX240419C00290000 | 2024-04-19 3:07PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,716 | 54.69% |
| FDX240419C00292500 | 2024-04-17 1:37PM EDT | 292.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 102 | 100.39% |
| FDX240419C00295000 | 2024-04-19 3:40PM EDT | 295.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 3 | 661 | 81.64% |
| FDX240419C00297500 | 2024-04-05 10:10AM EDT | 297.50 | 0.13 | 0.00 | 0.28 | 0.00 | - | 151 | 222 | 104.69% |
| FDX240419C00300000 | 2024-04-17 1:16PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,135 | 75.00% |
| FDX240419C00305000 | 2024-04-17 2:42PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 747 | 84.38% |
| FDX240419C00310000 | 2024-04-15 1:04PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 306 | 93.75% |
| FDX240419C00315000 | 2024-04-02 3:30PM EDT | 315.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 28 | 64 | 163.28% |
| FDX240419C00320000 | 2024-04-16 1:08PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 365 | 112.50% |
| FDX240419C00325000 | 2024-04-03 1:56PM EDT | 325.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 121.88% |
| FDX240419C00330000 | 2024-04-17 3:54PM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 134 | 142.19% |
| FDX240419C00335000 | 2024-03-28 3:34PM EDT | 335.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 212.11% |
| FDX240419C00340000 | 2024-03-28 1:00PM EDT | 340.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 188 | 223.44% |
| FDX240419C00345000 | 2024-03-28 1:00PM EDT | 345.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 234.77% |
| FDX240419C00350000 | 2024-03-22 9:31AM EDT | 350.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 101 | 162.50% |
| FDX240419C00360000 | 2024-03-21 3:47PM EDT | 360.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 266.80% |
| FDX240419C00370000 | 2024-03-25 2:19PM EDT | 370.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 193.75% |
| FDX240419C00380000 | 2024-03-21 11:52AM EDT | 380.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 306.64% |
| FDX240419C00390000 | 2024-03-21 11:47AM EDT | 390.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 20 | 46 | 281.25% |
| FDX240419C00400000 | 2024-04-16 2:46PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 231.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240419P00115000 | 2024-02-15 3:16PM EDT | 115.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 10 | 628.13% |
| FDX240419P00120000 | 2023-12-01 11:05AM EDT | 120.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 598.44% |
| FDX240419P00125000 | 2023-11-30 2:07PM EDT | 125.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 573.44% |
| FDX240419P00130000 | 2024-02-12 3:50PM EDT | 130.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 4 | 29 | 542.97% |
| FDX240419P00135000 | 2024-03-07 12:57PM EDT | 135.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 7 | 26 | 509.38% |
| FDX240419P00140000 | 2024-01-23 4:13PM EDT | 140.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 26 | 467.19% |
| FDX240419P00145000 | 2024-01-22 4:04PM EDT | 145.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 19 | 471.88% |
| FDX240419P00150000 | 2024-02-01 10:30AM EDT | 150.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 55 | 445.31% |
| FDX240419P00155000 | 2024-04-02 11:56AM EDT | 155.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 10 | 39 | 431.25% |
| FDX240419P00160000 | 2024-02-13 2:48PM EDT | 160.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 2 | 12 | 382.81% |
| FDX240419P00165000 | 2024-03-22 11:10AM EDT | 165.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 12 | 385.16% |
| FDX240419P00170000 | 2024-03-01 2:40PM EDT | 170.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 12 | 325.00% |
| FDX240419P00175000 | 2024-04-08 12:49PM EDT | 175.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 28 | 340.63% |
| FDX240419P00180000 | 2024-03-13 11:47AM EDT | 180.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 31 | 279.69% |
| FDX240419P00185000 | 2024-04-12 1:35PM EDT | 185.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 112 | 296.88% |
| FDX240419P00190000 | 2024-03-22 2:57PM EDT | 190.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 3 | 88 | 289.06% |
| FDX240419P00195000 | 2024-04-12 12:59PM EDT | 195.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 80 | 291.41% |
| FDX240419P00200000 | 2024-04-18 10:53AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,127 | 175.00% |
| FDX240419P00205000 | 2024-04-08 10:26AM EDT | 205.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 226.56% |
| FDX240419P00210000 | 2024-04-18 10:53AM EDT | 210.00 | 0.10 | 0.00 | 1.37 | 0.00 | - | 1 | 849 | 275.98% |
| FDX240419P00215000 | 2024-04-05 1:07PM EDT | 215.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 41 | 211.13% |
| FDX240419P00220000 | 2024-04-19 1:56PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,067 | 121.88% |
| FDX240419P00225000 | 2024-04-08 12:45PM EDT | 225.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 20 | 230 | 172.85% |
| FDX240419P00230000 | 2024-04-18 2:44PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,903 | 93.75% |
| FDX240419P00232500 | 2024-04-01 11:06AM EDT | 232.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 144.53% |
| FDX240419P00235000 | 2024-04-16 10:13AM EDT | 235.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 36 | 113 | 114.45% |
| FDX240419P00237500 | 2024-04-10 3:20PM EDT | 237.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 10 | 231 | 112.50% |
| FDX240419P00240000 | 2024-04-18 2:36PM EDT | 240.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 16 | 1,842 | 70.31% |
| FDX240419P00242500 | 2024-04-10 12:41PM EDT | 242.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 75.78% |
| FDX240419P00245000 | 2024-04-18 3:41PM EDT | 245.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 144 | 71.48% |
| FDX240419P00247500 | 2024-04-18 12:04PM EDT | 247.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 212 | 88.28% |
| FDX240419P00250000 | 2024-04-19 10:15AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 36 | 1,501 | 50.78% |
| FDX240419P00252500 | 2024-04-19 10:24AM EDT | 252.50 | 0.02 | 0.00 | 0.29 | -0.04 | -66.67% | 102 | 368 | 61.91% |
| FDX240419P00255000 | 2024-04-19 2:13PM EDT | 255.00 | 0.01 | 0.00 | 0.09 | -0.10 | -90.91% | 85 | 355 | 48.24% |
| FDX240419P00257500 | 2024-04-19 3:16PM EDT | 257.50 | 0.01 | 0.00 | 0.03 | -0.21 | -95.45% | 12 | 562 | 33.20% |
| FDX240419P00260000 | 2024-04-19 3:16PM EDT | 260.00 | 0.02 | 0.00 | 0.07 | -0.35 | -94.59% | 57 | 1,670 | 29.40% |
| FDX240419P00262500 | 2024-04-19 3:48PM EDT | 262.50 | 0.01 | 0.00 | 0.03 | -1.00 | -99.01% | 125 | 242 | 17.38% |
| FDX240419P00265000 | 2024-04-19 3:37PM EDT | 265.00 | 0.02 | 0.00 | 0.20 | -2.86 | -99.31% | 914 | 876 | 15.28% |
| FDX240419P00267500 | 2024-04-19 3:58PM EDT | 267.50 | 0.69 | 0.01 | 0.75 | -3.71 | -84.32% | 579 | 538 | 8.06% |
| FDX240419P00270000 | 2024-04-19 3:49PM EDT | 270.00 | 3.20 | 2.42 | 3.50 | -3.85 | -54.61% | 157 | 686 | 27.69% |
| FDX240419P00272500 | 2024-04-19 12:52PM EDT | 272.50 | 5.73 | 4.20 | 6.75 | -4.42 | -43.55% | 2 | 34 | 58.35% |
| FDX240419P00275000 | 2024-04-19 10:28AM EDT | 275.00 | 7.51 | 6.80 | 9.25 | -4.49 | -37.42% | 4 | 163 | 71.48% |
| FDX240419P00277500 | 2024-04-18 3:21PM EDT | 277.50 | 14.50 | 9.40 | 11.85 | 0.00 | - | 136 | 57 | 86.28% |
| FDX240419P00280000 | 2024-04-18 3:21PM EDT | 280.00 | 17.00 | 12.15 | 13.50 | 0.00 | - | 81 | 6 | 71.29% |
| FDX240419P00282500 | 2024-04-17 2:57PM EDT | 282.50 | 18.95 | 13.35 | 17.70 | 0.00 | - | 430 | 0 | 131.49% |
| FDX240419P00285000 | 2024-04-19 2:40PM EDT | 285.00 | 18.30 | 16.90 | 19.05 | -3.55 | -16.25% | 54 | 18 | 110.69% |
| FDX240419P00287500 | 2024-04-10 3:49PM EDT | 287.50 | 18.07 | 18.50 | 22.90 | 0.00 | - | 2,524 | 0 | 80.86% |
| FDX240419P00290000 | 2024-04-18 11:06AM EDT | 290.00 | 26.35 | 22.15 | 23.40 | 0.00 | - | 3 | 0 | 102.05% |
| FDX240419P00292500 | 2024-03-28 1:05PM EDT | 292.50 | 6.15 | 24.35 | 27.30 | 0.00 | - | 6 | 0 | 105.47% |
| FDX240419P00295000 | 2024-04-17 3:13PM EDT | 295.00 | 31.20 | 27.20 | 29.00 | 0.00 | - | 4 | 1 | 91.41% |
| FDX240419P00300000 | 2024-04-17 3:13PM EDT | 300.00 | 36.55 | 31.70 | 34.10 | 0.00 | - | 4 | 0 | 168.75% |
| FDX240419P00305000 | 2024-04-10 3:49PM EDT | 305.00 | 37.20 | 36.00 | 39.20 | 0.00 | - | 300 | 0 | 190.04% |
| FDX240419P00310000 | 2024-04-04 3:54PM EDT | 310.00 | 34.66 | 41.25 | 44.10 | 0.00 | - | 12 | 0 | 202.25% |
| FDX240419P00320000 | 2023-12-20 3:26PM EDT | 320.00 | 71.25 | 73.00 | 75.20 | 0.00 | - | 38 | 0 | 698.10% |
| FDX240419P00330000 | 2023-12-20 3:25PM EDT | 330.00 | 79.70 | 83.15 | 85.15 | 0.00 | - | - | 0 | 744.38% |
| FDX240419P00400000 | 2023-12-20 2:03PM EDT | 400.00 | 150.69 | 152.00 | 154.85 | 0.00 | - | 2 | 0 | 984.77% |
