Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.338,93 -959,99 (-1,52%)
FedEx Corporation (FDX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607C00260000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.91 | 0.81 | 0.90 | +0.47 | +106.82% | 3,490 | 573 | 21.14% |
| FDX240614C00260000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 1.75 | 1.62 | 1.88 | +0.85 | +94.44% | 171 | 178 | 21.08% |
| FDX240621C00260000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 2.22 | 2.25 | 2.44 | +0.70 | +46.05% | 117 | 2,097 | 19.83% |
| FDX240628C00260000 | 2024-05-31 2:56PM EDT | 2024-06-28 | 5.20 | 6.10 | 6.40 | +0.60 | +13.04% | 170 | 169 | 32.07% |
| FDX240705C00260000 | 2024-05-31 3:12PM EDT | 2024-07-05 | 5.70 | 6.65 | 7.00 | +0.65 | +12.87% | 103 | 85 | 30.63% |
| FDX240712C00260000 | 2024-05-31 10:10AM EDT | 2024-07-12 | 5.03 | 7.05 | 7.70 | -0.57 | -10.18% | 1 | 2 | 30.04% |
| FDX240719C00260000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 7.75 | 7.65 | 7.75 | +1.55 | +25.00% | 99 | 670 | 27.95% |
| FDX240920C00260000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 12.50 | 12.95 | 13.25 | +1.68 | +15.53% | 33 | 442 | 28.36% |
| FDX241018C00260000 | 2024-05-31 3:21PM EDT | 2024-10-18 | 13.45 | 14.55 | 14.85 | +1.10 | +8.91% | 70 | 78 | 27.92% |
| FDX241220C00260000 | 2024-05-30 12:05PM EDT | 2024-12-20 | 19.25 | 18.15 | 19.40 | +2.65 | +15.96% | 1 | 511 | 29.21% |
| FDX250117C00260000 | 2024-05-31 11:21AM EDT | 2025-01-17 | 18.10 | 20.35 | 20.85 | +0.02 | +0.11% | 1 | 928 | 29.18% |
| FDX250321C00260000 | 2024-05-23 10:31AM EDT | 2025-03-21 | 21.69 | 23.55 | 24.25 | 0.00 | - | 1 | 23 | 29.60% |
| FDX250620C00260000 | 2024-05-31 3:26PM EDT | 2025-06-20 | 28.00 | 27.45 | 30.15 | +2.10 | +8.11% | 4 | 285 | 31.55% |
| FDX250919C00260000 | 2024-05-20 2:37PM EDT | 2025-09-19 | 33.58 | 31.60 | 33.55 | 0.00 | - | 2 | 15 | 31.32% |
| FDX251219C00260000 | 2024-05-21 3:00PM EDT | 2025-12-19 | 36.20 | 35.85 | 37.30 | 0.00 | - | 4 | 47 | 31.69% |
| FDX260116C00260000 | 2024-05-29 12:25PM EDT | 2026-01-16 | 32.77 | 36.85 | 38.15 | 0.00 | - | 2 | 245 | 31.60% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607P00260000 | 2024-05-31 12:52PM EDT | 2024-06-07 | 11.18 | 6.25 | 7.10 | +0.44 | +4.10% | 20 | 45 | 22.67% |
| FDX240614P00260000 | 2024-05-31 12:38PM EDT | 2024-06-14 | 11.99 | 7.05 | 9.65 | -3.13 | -20.70% | 1 | 85 | 30.71% |
| FDX240621P00260000 | 2024-05-31 2:56PM EDT | 2024-06-21 | 11.06 | 8.10 | 9.50 | -1.80 | -14.00% | 6 | 1,883 | 24.42% |
| FDX240628P00260000 | 2024-05-31 2:38PM EDT | 2024-06-28 | 12.50 | 12.05 | 12.70 | -3.53 | -22.02% | 4 | 135 | 33.02% |
| FDX240705P00260000 | 2024-05-28 9:51AM EDT | 2024-07-05 | 15.70 | 12.55 | 13.15 | 0.00 | - | 110 | 110 | 31.00% |
| FDX240719P00260000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 13.45 | 13.20 | 13.50 | -3.02 | -18.34% | 4 | 813 | 27.16% |
| FDX240920P00260000 | 2024-05-30 2:25PM EDT | 2024-09-20 | 20.15 | 17.10 | 17.45 | 0.00 | - | 6 | 764 | 25.08% |
| FDX241018P00260000 | 2024-05-30 1:01PM EDT | 2024-10-18 | 20.98 | 18.05 | 18.40 | +0.18 | +0.87% | 10 | 104 | 23.95% |
| FDX241220P00260000 | 2024-05-29 9:33AM EDT | 2024-12-20 | 25.50 | 21.05 | 21.95 | 0.00 | - | 1 | 695 | 24.60% |
| FDX250117P00260000 | 2024-05-31 3:06PM EDT | 2025-01-17 | 23.55 | 20.90 | 22.90 | -2.65 | -10.11% | 8 | 1,302 | 24.25% |
| FDX250321P00260000 | 2024-05-31 12:18PM EDT | 2025-03-21 | 26.55 | 23.75 | 24.80 | -0.60 | -2.21% | 8 | 70 | 23.58% |
| FDX250620P00260000 | 2024-05-23 12:26PM EDT | 2025-06-20 | 29.90 | 26.30 | 28.50 | 0.00 | - | 11 | 252 | 24.17% |
| FDX250919P00260000 | 2024-05-21 12:39PM EDT | 2025-09-19 | 30.60 | 29.00 | 31.05 | 0.00 | - | 1 | 6 | 23.94% |
| FDX251219P00260000 | 2024-03-22 9:36AM EDT | 2025-12-19 | 22.55 | 27.35 | 28.75 | 0.00 | - | 2 | 79 | 20.12% |
| FDX260116P00260000 | 2024-05-23 11:59AM EDT | 2026-01-16 | 35.45 | 31.05 | 33.05 | 0.00 | - | 7 | 86 | 22.97% |
