Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.554,98 -92,12 (-0,24%) Gold
2.348,70 +30,70 (+1,32%) EUR/USD
1,0708 -0,0035 (-0,32%) Bitcoin EUR
61.165,63 -1.079,95 (-1,73%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Strike:240.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240614C00240000 | 2024-06-14 11:29AM EDT | 2024-06-14 | 5.95 | 6.20 | 7.15 | -7.85 | -56.88% | 2 | 43 | 51.56% |
| FDX240621C00240000 | 2024-06-14 1:34PM EDT | 2024-06-21 | 7.65 | 7.35 | 7.65 | +0.10 | +1.32% | 43 | 1,202 | 23.39% |
| FDX240628C00240000 | 2024-06-14 12:57PM EDT | 2024-06-28 | 11.60 | 11.30 | 11.60 | +1.03 | +9.74% | 7 | 53 | 39.94% |
| FDX240705C00240000 | 2024-06-14 10:38AM EDT | 2024-07-05 | 10.55 | 12.00 | 12.30 | -2.45 | -18.85% | 1 | 30 | 36.07% |
| FDX240712C00240000 | 2024-06-14 2:21PM EDT | 2024-07-12 | 12.25 | 12.75 | 13.70 | -3.27 | -21.07% | 9 | 1 | 36.75% |
| FDX240719C00240000 | 2024-06-14 2:31PM EDT | 2024-07-19 | 13.05 | 13.65 | 14.00 | -1.90 | -12.71% | 33 | 192 | 34.00% |
| FDX240726C00240000 | 2024-06-11 10:15AM EDT | 2024-07-26 | 17.60 | 14.15 | 14.85 | 0.00 | - | - | 3 | 33.75% |
| FDX240920C00240000 | 2024-06-14 1:01PM EDT | 2024-09-20 | 19.30 | 19.25 | 19.55 | +2.10 | +12.21% | 15 | 267 | 31.74% |
| FDX241018C00240000 | 2024-06-14 12:57PM EDT | 2024-10-18 | 21.10 | 20.90 | 21.25 | +0.65 | +3.18% | 11 | 153 | 31.04% |
| FDX241220C00240000 | 2024-06-14 1:30PM EDT | 2024-12-20 | 25.47 | 25.10 | 25.50 | -1.78 | -6.53% | 1 | 196 | 31.53% |
| FDX250117C00240000 | 2024-06-14 10:16AM EDT | 2025-01-17 | 24.95 | 26.30 | 26.70 | -1.55 | -5.85% | 7 | 430 | 31.06% |
| FDX250321C00240000 | 2024-06-10 3:55PM EDT | 2025-03-21 | 28.55 | 29.40 | 30.10 | -6.19 | -17.82% | 3 | 51 | 31.40% |
| FDX250620C00240000 | 2024-06-14 12:34PM EDT | 2025-06-20 | 34.15 | 33.85 | 36.45 | -1.85 | -5.14% | 6 | 159 | 33.87% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 2025-09-19 | 55.80 | 51.35 | 54.65 | 0.00 | - | 1 | 5 | 47.46% |
| FDX251219C00240000 | 2024-05-14 11:08AM EDT | 2025-12-19 | 52.25 | 41.10 | 42.20 | 0.00 | - | 13 | 42 | 32.66% |
| FDX260116C00240000 | 2024-06-14 3:09PM EDT | 2026-01-16 | 41.70 | 40.95 | 42.45 | -1.95 | -4.47% | 1 | 59 | 32.07% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240614P00240000 | 2024-06-14 12:48PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 37 | 438 | 22.66% |
| FDX240621P00240000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 0.71 | 0.68 | 0.74 | +0.20 | +39.22% | 951 | 2,850 | 20.41% |
| FDX240628P00240000 | 2024-06-14 3:16PM EDT | 2024-06-28 | 5.98 | 5.70 | 5.95 | +0.99 | +19.84% | 345 | 290 | 45.08% |
| FDX240705P00240000 | 2024-06-14 12:54PM EDT | 2024-07-05 | 6.32 | 6.20 | 6.40 | +0.60 | +10.49% | 28 | 181 | 39.20% |
| FDX240712P00240000 | 2024-06-14 11:23AM EDT | 2024-07-12 | 7.54 | 6.70 | 7.05 | +0.32 | +4.43% | 22 | 115 | 36.61% |
| FDX240719P00240000 | 2024-06-14 2:33PM EDT | 2024-07-19 | 7.75 | 7.35 | 7.65 | +1.24 | +19.05% | 117 | 1,652 | 34.89% |
| FDX240726P00240000 | 2024-06-14 2:33PM EDT | 2024-07-26 | 8.15 | 7.55 | 8.05 | +2.30 | +39.32% | 9 | 8 | 33.17% |
| FDX240920P00240000 | 2024-06-14 1:27PM EDT | 2024-09-20 | 11.55 | 11.65 | 11.95 | +0.45 | +4.05% | 8 | 483 | 29.76% |
| FDX241018P00240000 | 2024-06-14 3:09PM EDT | 2024-10-18 | 12.95 | 12.75 | 12.95 | +0.82 | +6.76% | 4 | 393 | 28.05% |
| FDX241220P00240000 | 2024-06-13 9:41AM EDT | 2024-12-20 | 15.80 | 15.70 | 15.95 | 0.00 | - | 1 | 526 | 27.29% |
| FDX250117P00240000 | 2024-06-12 9:34AM EDT | 2025-01-17 | 14.50 | 16.40 | 16.75 | 0.00 | - | 1 | 1,172 | 26.56% |
| FDX250321P00240000 | 2024-06-07 10:58AM EDT | 2025-03-21 | 16.97 | 18.40 | 19.15 | 0.00 | - | 58 | 77 | 26.25% |
| FDX250620P00240000 | 2024-06-07 11:00AM EDT | 2025-06-20 | 20.04 | 21.05 | 22.00 | 0.00 | - | 1 | 622 | 25.77% |
| FDX250919P00240000 | 2024-06-12 2:09PM EDT | 2025-09-19 | 22.70 | 23.40 | 24.30 | 0.00 | - | 7 | 552 | 25.24% |
| FDX251219P00240000 | 2024-06-13 9:32AM EDT | 2025-12-19 | 25.50 | 25.80 | 26.80 | 0.00 | - | 1 | 562 | 25.20% |
| FDX260116P00240000 | 2024-06-13 3:04PM EDT | 2026-01-16 | 26.47 | 26.60 | 27.50 | 0.00 | - | 1 | 380 | 25.16% |
