Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.121,47 +1.093,56 (+2,02%) CMC Crypto 200
1.276,64 +5,90 (+0,46%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
FedEx Corporation (FDX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00200000 | 2024-04-25 10:34AM EDT | 2024-05-03 | 64.13 | 59.65 | 63.55 | 0.00 | - | 12 | 12 | 256.84% |
| FDX240510C00200000 | 2024-04-25 10:34AM EDT | 2024-05-10 | 64.31 | 59.90 | 63.65 | 0.00 | - | - | 12 | 122.97% |
| FDX240621C00200000 | 2024-04-16 3:04PM EDT | 2024-06-21 | 66.00 | 62.05 | 64.65 | 0.00 | - | 10 | 245 | 58.61% |
| FDX240719C00200000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 65.90 | 62.55 | 64.25 | 0.00 | - | 1 | 7 | 44.98% |
| FDX240920C00200000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 72.98 | 64.55 | 66.40 | 0.00 | - | 1 | 28 | 41.03% |
| FDX241018C00200000 | 2024-04-03 9:48AM EDT | 2024-10-18 | 83.00 | 64.55 | 67.10 | 0.00 | - | 50 | 150 | 39.42% |
| FDX241220C00200000 | 2024-03-22 9:35AM EDT | 2024-12-20 | 91.75 | 72.75 | 76.05 | 0.00 | - | 1 | 3 | 50.98% |
| FDX250117C00200000 | 2024-05-02 3:45PM EDT | 2025-01-17 | 68.60 | 68.85 | 70.65 | -2.21 | -3.12% | 1 | 381 | 38.83% |
| FDX250321C00200000 | 2024-04-11 9:43AM EDT | 2025-03-21 | 80.79 | 71.40 | 72.60 | 0.00 | - | - | 2 | 37.98% |
| FDX250620C00200000 | 2024-03-28 10:00AM EDT | 2025-06-20 | 99.97 | 76.75 | 80.50 | 0.00 | - | 1 | 28 | 43.86% |
| FDX250919C00200000 | 2024-03-22 3:16PM EDT | 2025-09-19 | 98.39 | 82.55 | 85.25 | 0.00 | - | 1 | 1 | 45.00% |
| FDX251219C00200000 | 2024-04-02 1:07PM EDT | 2025-12-19 | 92.70 | 78.70 | 80.90 | 0.00 | - | 2 | 5 | 36.98% |
| FDX260116C00200000 | 2024-03-27 2:56PM EDT | 2026-01-16 | 102.45 | 83.60 | 85.60 | 0.00 | - | 2 | 36 | 40.83% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00200000 | 2024-04-11 11:40AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 2 | 203.52% |
| FDX240517P00200000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 240 | 51.17% |
| FDX240621P00200000 | 2024-05-02 12:46PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.43 | -0.05 | -29.41% | 2 | 926 | 39.23% |
| FDX240719P00200000 | 2024-04-29 2:46PM EDT | 2024-07-19 | 0.45 | 0.20 | 0.70 | 0.00 | - | 2 | 833 | 34.52% |
| FDX240920P00200000 | 2024-04-30 2:54PM EDT | 2024-09-20 | 1.55 | 1.37 | 1.50 | 0.00 | - | 1 | 292 | 30.40% |
| FDX241018P00200000 | 2024-05-02 3:13PM EDT | 2024-10-18 | 1.91 | 1.66 | 1.93 | +0.20 | +11.70% | 5 | 51 | 29.58% |
| FDX241220P00200000 | 2024-04-29 11:39AM EDT | 2024-12-20 | 3.25 | 3.40 | 3.65 | 0.00 | - | 3 | 221 | 30.26% |
| FDX250117P00200000 | 2024-05-02 1:20PM EDT | 2025-01-17 | 4.02 | 3.85 | 4.10 | +0.30 | +8.06% | 1 | 2,149 | 29.66% |
| FDX250321P00200000 | 2024-04-18 10:22AM EDT | 2025-03-21 | 5.55 | 4.95 | 5.40 | 0.00 | - | 140 | 151 | 29.21% |
| FDX250620P00200000 | 2024-05-02 2:23PM EDT | 2025-06-20 | 7.15 | 6.05 | 7.40 | +0.45 | +6.72% | 5 | 285 | 29.00% |
| FDX250919P00200000 | 2024-04-18 12:35PM EDT | 2025-09-19 | 9.00 | 8.60 | 9.00 | 0.00 | - | 20 | 37 | 28.41% |
| FDX251219P00200000 | 2024-03-27 2:47PM EDT | 2025-12-19 | 7.85 | 9.60 | 9.90 | 0.00 | - | 1 | 42 | 27.23% |
| FDX260116P00200000 | 2024-04-26 1:59PM EDT | 2026-01-16 | 10.20 | 10.75 | 11.25 | 0.00 | - | 2 | 346 | 28.14% |
