Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.922,87 +1.245,99 (+2,32%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00220000 | 2024-05-01 10:14AM EDT | 2024-05-17 | 42.20 | 40.20 | 43.90 | 0.00 | - | 6 | 38 | 68.65% |
| FDX240621C00220000 | 2024-05-01 10:14AM EDT | 2024-06-21 | 43.13 | 42.35 | 44.90 | 0.00 | - | 6 | 213 | 43.80% |
| FDX240719C00220000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 50.30 | 43.60 | 44.90 | 0.00 | - | 1 | 63 | 35.19% |
| FDX240920C00220000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 54.15 | 46.70 | 48.55 | 0.00 | - | 2 | 21 | 35.57% |
| FDX241018C00220000 | 2024-04-16 3:52PM EDT | 2024-10-18 | 52.71 | 48.45 | 50.45 | 0.00 | - | 1 | 141 | 36.37% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 2024-12-20 | 63.25 | 51.30 | 53.35 | 0.00 | - | 2 | 17 | 35.80% |
| FDX250117C00220000 | 2024-03-22 11:42AM EDT | 2025-01-17 | 75.20 | 57.85 | 60.55 | 0.00 | - | 3 | 207 | 44.22% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 2025-03-21 | 61.50 | 55.85 | 56.95 | 0.00 | - | 1 | 1 | 35.10% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 2025-06-20 | 68.10 | 58.35 | 62.30 | 0.00 | - | 2 | 6 | 37.00% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 2025-09-19 | 83.90 | 66.10 | 67.85 | 0.00 | - | 1 | 1 | 38.98% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 2025-12-19 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 44.12% |
| FDX260116C00220000 | 2024-04-16 1:23PM EDT | 2026-01-16 | 70.92 | 66.00 | 68.60 | 0.00 | - | 2 | 15 | 35.73% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.27 | 0.00 | - | 205 | 205 | 148.93% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 300 | 63.23% |
| FDX240517P00220000 | 2024-04-30 12:08PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.22 | +0.04 | +36.36% | 5 | 350 | 43.21% |
| FDX240621P00220000 | 2024-05-02 11:11AM EDT | 2024-06-21 | 0.34 | 0.31 | 0.60 | -0.05 | -12.82% | 40 | 1,718 | 29.15% |
| FDX240719P00220000 | 2024-05-02 11:11AM EDT | 2024-07-19 | 1.41 | 1.34 | 1.44 | -0.11 | -7.24% | 32 | 622 | 28.76% |
| FDX240920P00220000 | 2024-05-01 9:40AM EDT | 2024-09-20 | 3.65 | 3.35 | 3.55 | 0.00 | - | 2 | 909 | 28.21% |
| FDX241018P00220000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 3.25 | 4.10 | 4.25 | 0.00 | - | 1 | 221 | 27.48% |
| FDX241220P00220000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 6.70 | 5.90 | 6.75 | 0.00 | - | 12 | 517 | 28.19% |
| FDX250117P00220000 | 2024-05-02 3:22PM EDT | 2025-01-17 | 7.25 | 6.40 | 7.90 | +0.10 | +1.40% | 6 | 2,716 | 28.53% |
| FDX250321P00220000 | 2024-04-19 12:57PM EDT | 2025-03-21 | 8.66 | 7.95 | 9.10 | 0.00 | - | 1 | 8 | 27.32% |
| FDX250620P00220000 | 2024-04-17 10:30AM EDT | 2025-06-20 | 11.65 | 11.10 | 11.60 | 0.00 | - | 165 | 461 | 27.18% |
| FDX250919P00220000 | 2024-04-29 2:14PM EDT | 2025-09-19 | 12.35 | 13.10 | 13.55 | 0.00 | - | 1 | 166 | 26.69% |
| FDX251219P00220000 | 2024-04-24 2:33PM EDT | 2025-12-19 | 14.73 | 14.30 | 15.85 | 0.00 | - | 2 | 56 | 26.76% |
| FDX260116P00220000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 15.60 | 15.65 | 16.40 | 0.00 | - | 1 | 262 | 26.66% |
