Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.746,62 -467,53 (-0,75%)
FedEx Corporation (FDX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621C00290000 | 2024-06-14 1:10PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 7 | 3,599 | 49.02% |
| FDX240628C00290000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.30 | 0.20 | 0.40 | -0.18 | -37.50% | 4 | 46 | 47.46% |
| FDX240705C00290000 | 2024-06-04 12:12PM EDT | 2024-07-05 | 0.48 | 0.31 | 0.58 | 0.00 | - | 1 | 1 | 41.68% |
| FDX240712C00290000 | 2024-06-14 3:29PM EDT | 2024-07-12 | 0.50 | 0.45 | 0.71 | -0.91 | -64.54% | 31 | 1 | 37.67% |
| FDX240719C00290000 | 2024-06-14 3:03PM EDT | 2024-07-19 | 0.72 | 0.68 | 0.78 | -0.08 | -10.00% | 59 | 1,631 | 34.39% |
| FDX240726C00290000 | 2024-06-10 10:33AM EDT | 2024-07-26 | 1.23 | 0.62 | 1.04 | 0.00 | - | - | 1 | 33.53% |
| FDX240920C00290000 | 2024-06-14 12:30PM EDT | 2024-09-20 | 2.75 | 2.80 | 3.15 | +0.04 | +1.48% | 5 | 399 | 29.98% |
| FDX241018C00290000 | 2024-06-14 11:57AM EDT | 2024-10-18 | 3.75 | 3.75 | 4.95 | -0.20 | -5.06% | 2 | 76 | 31.04% |
| FDX241220C00290000 | 2024-06-13 3:42PM EDT | 2024-12-20 | 6.65 | 6.25 | 6.70 | 0.00 | - | 2 | 1,094 | 28.60% |
| FDX250117C00290000 | 2024-06-13 9:30AM EDT | 2025-01-17 | 7.97 | 7.20 | 7.65 | 0.00 | - | 1 | 800 | 28.25% |
| FDX250321C00290000 | 2024-06-05 1:14PM EDT | 2025-03-21 | 9.80 | 9.40 | 10.50 | 0.00 | - | 1 | 39 | 28.78% |
| FDX250620C00290000 | 2024-06-12 2:00PM EDT | 2025-06-20 | 14.55 | 13.25 | 14.35 | 0.00 | - | 33 | 341 | 29.32% |
| FDX250919C00290000 | 2024-05-28 11:49AM EDT | 2025-09-19 | 17.40 | 16.60 | 18.25 | 0.00 | - | 1 | 34 | 30.03% |
| FDX251219C00290000 | 2024-06-13 3:25PM EDT | 2025-12-19 | 20.57 | 19.95 | 21.30 | 0.00 | - | 1 | 37 | 30.07% |
| FDX260116C00290000 | 2024-06-12 11:23AM EDT | 2026-01-16 | 23.15 | 20.50 | 21.95 | 0.00 | - | 5 | 142 | 29.87% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621P00290000 | 2024-06-13 2:35PM EDT | 2024-06-21 | 42.05 | 42.80 | 44.05 | 0.00 | - | 50 | 18 | 69.53% |
| FDX240628P00290000 | 2024-06-04 1:26PM EDT | 2024-06-28 | 46.15 | 43.35 | 46.00 | 0.00 | - | 2 | 1 | 58.96% |
| FDX240712P00290000 | 2024-05-30 3:35PM EDT | 2024-07-12 | 42.28 | 43.70 | 46.05 | 0.00 | - | 2 | 2 | 51.99% |
| FDX240719P00290000 | 2024-06-13 9:48AM EDT | 2024-07-19 | 45.50 | 44.30 | 45.75 | 0.00 | - | 3 | 248 | 44.74% |
| FDX240920P00290000 | 2024-06-13 3:04PM EDT | 2024-09-20 | 44.97 | 45.40 | 47.10 | 0.00 | - | 2 | 45 | 31.17% |
| FDX241018P00290000 | 2024-06-05 3:23PM EDT | 2024-10-18 | 44.30 | 45.30 | 46.75 | 0.00 | - | 1 | 25 | 26.55% |
| FDX241220P00290000 | 2024-06-14 2:12PM EDT | 2024-12-20 | 48.25 | 46.40 | 48.75 | +12.90 | +36.49% | 2 | 214 | 25.81% |
| FDX250117P00290000 | 2024-06-05 11:37AM EDT | 2025-01-17 | 47.10 | 46.40 | 48.50 | 0.00 | - | 21 | 494 | 23.64% |
| FDX250321P00290000 | 2024-04-08 1:58PM EDT | 2025-03-21 | 31.35 | 39.45 | 41.45 | 0.00 | - | 1 | 19 | 0.00% |
| FDX250620P00290000 | 2024-05-15 12:20PM EDT | 2025-06-20 | 42.10 | 48.50 | 51.30 | 0.00 | - | 20 | 55 | 21.74% |
| FDX250919P00290000 | 2024-03-12 10:47AM EDT | 2025-09-19 | 46.95 | 38.10 | 39.00 | 0.00 | - | 2 | 1 | 0.00% |
| FDX251219P00290000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 41.85 | 40.50 | 43.45 | 0.00 | - | 1 | 2 | 0.00% |
| FDX260116P00290000 | 2024-05-15 1:02PM EDT | 2026-01-16 | 46.40 | 53.30 | 55.20 | 0.00 | - | 4 | 4 | 21.05% |
