Deutsche Märkte öffnen in 7 Stunden 42 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.283,20 +1.292,65 (+2,39%) CMC Crypto 200
1.278,87 +8,13 (+0,64%) 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:240.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00240000 | 2024-04-25 1:19PM EDT | 2024-05-03 | 24.25 | 19.70 | 23.05 | 0.00 | - | 1 | 2 | 98.63% |
| FDX240517C00240000 | 2024-04-24 10:53AM EDT | 2024-05-17 | 25.57 | 20.90 | 24.35 | 0.00 | - | 2 | 243 | 45.62% |
| FDX240524C00240000 | 2024-04-25 1:19PM EDT | 2024-05-24 | 25.30 | 22.30 | 23.70 | 0.00 | - | - | 1 | 33.89% |
| FDX240621C00240000 | 2024-05-02 2:23PM EDT | 2024-06-21 | 24.26 | 24.10 | 24.85 | -10.27 | -29.74% | 3 | 1,211 | 27.53% |
| FDX240719C00240000 | 2024-04-19 2:58PM EDT | 2024-07-19 | 32.92 | 27.10 | 27.90 | 0.00 | - | 1 | 109 | 30.64% |
| FDX240920C00240000 | 2024-05-02 12:09PM EDT | 2024-09-20 | 30.80 | 31.20 | 32.80 | -11.05 | -26.40% | 3 | 278 | 31.88% |
| FDX241018C00240000 | 2024-04-19 10:37AM EDT | 2024-10-18 | 39.41 | 31.75 | 34.15 | 0.00 | - | 1 | 45 | 31.31% |
| FDX241220C00240000 | 2024-04-11 1:17PM EDT | 2024-12-20 | 47.44 | 36.60 | 39.20 | 0.00 | - | 2 | 39 | 33.55% |
| FDX250117C00240000 | 2024-04-25 11:34AM EDT | 2025-01-17 | 42.10 | 38.00 | 40.05 | 0.00 | - | 1 | 428 | 32.76% |
| FDX250321C00240000 | 2024-04-01 2:21PM EDT | 2025-03-21 | 58.32 | 43.00 | 43.80 | 0.00 | - | - | 2 | 33.61% |
| FDX250620C00240000 | 2024-04-18 1:50PM EDT | 2025-06-20 | 48.87 | 45.25 | 48.95 | 0.00 | - | 1 | 45 | 34.76% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 2025-09-19 | 55.80 | 48.30 | 51.85 | 0.00 | - | 1 | 5 | 34.05% |
| FDX251219C00240000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 56.50 | 52.30 | 56.40 | 0.00 | - | 1 | 50 | 35.06% |
| FDX260116C00240000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 57.00 | 54.10 | 55.80 | 0.00 | - | 1 | 64 | 33.79% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00240000 | 2024-05-01 1:03PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.70 | 0.00 | - | 3 | 28 | 75.59% |
| FDX240510P00240000 | 2024-04-18 1:46PM EDT | 2024-05-10 | 0.51 | 0.05 | 0.51 | 0.00 | - | - | 9 | 38.77% |
| FDX240517P00240000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 0.26 | 0.12 | 0.35 | 0.00 | - | 95 | 605 | 26.71% |
| FDX240524P00240000 | 2024-05-02 10:14AM EDT | 2024-05-24 | 0.50 | 0.38 | 0.48 | +0.02 | +4.17% | 5 | 60 | 23.93% |
| FDX240531P00240000 | 2024-05-02 11:07AM EDT | 2024-05-31 | 0.65 | 0.42 | 0.67 | -0.08 | -10.96% | 1 | 27 | 22.72% |
| FDX240621P00240000 | 2024-05-02 2:37PM EDT | 2024-06-21 | 1.63 | 1.49 | 1.60 | -0.04 | -2.40% | 10 | 1,377 | 22.44% |
| FDX240719P00240000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 4.15 | 4.00 | 4.15 | -0.50 | -10.75% | 4 | 634 | 26.03% |
| FDX240920P00240000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 7.75 | 6.50 | 8.40 | 0.00 | - | 45 | 269 | 27.63% |
| FDX241018P00240000 | 2024-05-01 2:46PM EDT | 2024-10-18 | 8.40 | 8.30 | 8.55 | 0.00 | - | 16 | 219 | 25.50% |
| FDX241220P00240000 | 2024-04-23 10:59AM EDT | 2024-12-20 | 9.35 | 11.40 | 11.75 | 0.00 | - | 1 | 465 | 26.26% |
| FDX250117P00240000 | 2024-04-30 10:12AM EDT | 2025-01-17 | 11.85 | 11.40 | 12.95 | 0.00 | - | 5 | 1,227 | 26.36% |
| FDX250321P00240000 | 2024-04-26 1:01PM EDT | 2025-03-21 | 13.40 | 13.90 | 14.85 | 0.00 | - | 4 | 51 | 25.84% |
| FDX250620P00240000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 17.70 | 16.90 | 17.50 | 0.00 | - | 3 | 478 | 25.49% |
| FDX250919P00240000 | 2024-05-01 3:50PM EDT | 2025-09-19 | 19.45 | 17.30 | 20.05 | 0.00 | - | 23 | 531 | 25.38% |
| FDX251219P00240000 | 2024-05-01 3:37PM EDT | 2025-12-19 | 21.70 | 21.60 | 22.30 | 0.00 | - | 26 | 466 | 25.22% |
| FDX260116P00240000 | 2024-04-29 12:05PM EDT | 2026-01-16 | 21.52 | 21.30 | 25.00 | 0.00 | - | 4 | 298 | 26.81% |
