Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.178,70 +275,41 (+0,73%) Bitcoin EUR
55.100,81 +1.703,94 (+3,19%) CMC Crypto 200
1.274,52 +3,78 (+0,30%) Nasdaq Compositive
15.827,34 +221,86 (+1,42%) S&P 500
5.060,04 +41,65 (+0,83%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:40PM EDT. Markt geöffnet.
Strike:210.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00210000 | 2024-02-20 1:00PM EDT | 2024-05-17 | 32.60 | 55.20 | 59.70 | 0.00 | - | - | 3 | 121.40% |
| FDX240621C00210000 | 2024-04-11 12:56PM EDT | 2024-06-21 | 63.77 | 51.70 | 53.60 | 0.00 | - | 1 | 174 | 49.77% |
| FDX240719C00210000 | 2024-03-12 9:45AM EDT | 2024-07-19 | 51.10 | 62.20 | 65.50 | 0.00 | - | 1 | 8 | 74.12% |
| FDX240920C00210000 | 2024-03-21 2:20PM EDT | 2024-09-20 | 60.80 | 61.25 | 64.35 | 0.00 | - | 20 | 64 | 53.02% |
| FDX241220C00210000 | 2024-03-27 10:34AM EDT | 2024-12-20 | 83.70 | 63.70 | 65.05 | 0.00 | - | 1 | 66 | 45.12% |
| FDX250117C00210000 | 2024-04-11 12:59PM EDT | 2025-01-17 | 71.47 | 60.65 | 61.30 | 0.00 | - | 1 | 215 | 36.68% |
| FDX250620C00210000 | 2024-04-15 3:45PM EDT | 2025-06-20 | 72.90 | 65.25 | 67.40 | 0.00 | - | 20 | 1 | 36.64% |
| FDX250919C00210000 | 2024-01-17 10:39AM EDT | 2025-09-19 | 56.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX251219C00210000 | 2023-09-18 1:38PM EDT | 2025-12-19 | 73.10 | 65.40 | 69.00 | 0.00 | - | 2 | 2 | 32.13% |
| FDX260116C00210000 | 2024-03-26 3:54PM EDT | 2026-01-16 | 97.60 | 76.45 | 77.95 | 0.00 | - | 1 | 6 | 39.80% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00210000 | 2024-04-11 11:40AM EDT | 2024-05-03 | 0.02 | 0.00 | 2.00 | 0.00 | - | - | 2 | 196.09% |
| FDX240517P00210000 | 2024-04-30 12:08PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.19 | -0.02 | -20.00% | 5 | 151 | 50.88% |
| FDX240621P00210000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 0.20 | 0.06 | 0.44 | 0.00 | - | 2 | 1,573 | 32.84% |
| FDX240719P00210000 | 2024-05-01 9:59AM EDT | 2024-07-19 | 0.93 | 0.64 | 0.86 | 0.00 | - | 1 | 463 | 30.18% |
| FDX240920P00210000 | 2024-04-23 11:00AM EDT | 2024-09-20 | 1.80 | 2.23 | 2.34 | 0.00 | - | 2 | 635 | 28.93% |
| FDX241018P00210000 | 2024-04-30 3:08PM EDT | 2024-10-18 | 2.82 | 2.80 | 2.90 | 0.00 | - | 10 | 258 | 28.19% |
| FDX241220P00210000 | 2024-04-24 11:02AM EDT | 2024-12-20 | 4.80 | 4.85 | 5.05 | 0.00 | - | 2 | 544 | 29.00% |
| FDX250117P00210000 | 2024-05-02 1:20PM EDT | 2025-01-17 | 5.45 | 5.35 | 5.60 | +0.05 | +0.93% | 1 | 1,516 | 28.47% |
| FDX250321P00210000 | 2024-04-19 2:08PM EDT | 2025-03-21 | 6.85 | 6.75 | 7.05 | 0.00 | - | 151 | 154 | 27.96% |
| FDX250620P00210000 | 2024-04-29 3:16PM EDT | 2025-06-20 | 8.65 | 9.05 | 9.20 | 0.00 | - | 7 | 311 | 27.66% |
| FDX250919P00210000 | 2024-04-26 10:35AM EDT | 2025-09-19 | 10.25 | 10.75 | 11.10 | 0.00 | - | 4 | 281 | 27.30% |
| FDX251219P00210000 | 2024-04-02 9:54AM EDT | 2025-12-19 | 10.61 | 12.65 | 13.95 | 0.00 | - | 1 | 18 | 28.11% |
| FDX260116P00210000 | 2024-04-18 9:35AM EDT | 2026-01-16 | 13.74 | 12.40 | 13.55 | 0.00 | - | 1 | 418 | 27.07% |
