Deutsche Märkte geschlossen
DAX
17.905,58 -26,59 (-0,15%) Euro Stoxx 50
4.895,02 -26,20 (-0,53%) Dow Jones 30
38.077,17 +173,88 (+0,46%) Gold
2.311,70 +0,70 (+0,03%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.489,22 +2.327,64 (+4,38%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:49AM EDT. Markt geöffnet.
Strike:250.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00250000 | 2024-04-12 12:46PM EDT | 2024-05-03 | 18.80 | 8.85 | 12.15 | 0.00 | - | 1 | 1 | 69.04% |
| FDX240510C00250000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 11.70 | 10.85 | 11.55 | 0.00 | - | 6 | 7 | 26.95% |
| FDX240517C00250000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 14.35 | 11.60 | 12.60 | 0.00 | - | 3 | 344 | 27.25% |
| FDX240524C00250000 | 2024-04-22 10:55AM EDT | 2024-05-24 | 21.10 | 12.85 | 13.80 | 0.00 | - | 1 | 13 | 28.53% |
| FDX240531C00250000 | 2024-04-29 12:49PM EDT | 2024-05-31 | 18.65 | 12.70 | 13.85 | 0.00 | - | 2 | 4 | 25.18% |
| FDX240621C00250000 | 2024-05-02 11:14AM EDT | 2024-06-21 | 15.90 | 14.35 | 15.20 | -0.65 | -3.93% | 1 | 725 | 23.38% |
| FDX240719C00250000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 20.65 | 19.05 | 19.75 | 0.00 | - | 4 | 342 | 29.13% |
| FDX240920C00250000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 30.41 | 24.00 | 24.95 | 0.00 | - | 15 | 144 | 30.22% |
| FDX241018C00250000 | 2024-04-10 2:37PM EDT | 2024-10-18 | 33.41 | 25.55 | 26.25 | 0.00 | - | 1 | 17 | 29.54% |
| FDX241220C00250000 | 2024-04-23 3:18PM EDT | 2024-12-20 | 39.35 | 30.50 | 31.00 | 0.00 | - | 2 | 78 | 31.21% |
| FDX250117C00250000 | 2024-04-24 1:44PM EDT | 2025-01-17 | 36.85 | 31.75 | 32.95 | 0.00 | - | 5 | 481 | 31.80% |
| FDX250321C00250000 | 2024-04-19 10:09AM EDT | 2025-03-21 | 42.65 | 35.05 | 35.80 | 0.00 | - | 5 | 57 | 31.57% |
| FDX250620C00250000 | 2024-04-15 3:46PM EDT | 2025-06-20 | 45.80 | 39.10 | 42.30 | 0.00 | - | 20 | 68 | 34.01% |
| FDX250919C00250000 | 2024-03-25 9:30AM EDT | 2025-09-19 | 57.50 | 49.60 | 54.00 | 0.00 | - | 1 | 80 | 40.83% |
| FDX251219C00250000 | 2024-04-01 2:56PM EDT | 2025-12-19 | 62.45 | 48.95 | 49.75 | 0.00 | - | 1 | 39 | 34.22% |
| FDX260116C00250000 | 2024-04-22 12:05PM EDT | 2026-01-16 | 55.15 | 47.45 | 49.45 | 0.00 | - | 1 | 64 | 33.21% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00250000 | 2024-05-01 2:50PM EDT | 2024-05-03 | 0.08 | 0.02 | 0.10 | 0.00 | - | 13 | 168 | 32.23% |
| FDX240510P00250000 | 2024-05-02 10:04AM EDT | 2024-05-10 | 0.42 | 0.49 | 0.57 | -0.11 | -20.75% | 2 | 145 | 23.00% |
| FDX240517P00250000 | 2024-05-02 10:07AM EDT | 2024-05-17 | 0.86 | 1.08 | 1.19 | -0.29 | -25.22% | 24 | 1,211 | 22.12% |
| FDX240524P00250000 | 2024-05-01 2:27PM EDT | 2024-05-24 | 1.70 | 1.41 | 1.56 | 0.00 | - | 8 | 89 | 20.53% |
| FDX240531P00250000 | 2024-05-02 11:31AM EDT | 2024-05-31 | 2.05 | 1.94 | 2.24 | +0.07 | +3.54% | 7 | 24 | 21.05% |
| FDX240607P00250000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 2.68 | 2.31 | 3.35 | 0.00 | - | 6 | 27 | 23.12% |
| FDX240621P00250000 | 2024-05-02 11:33AM EDT | 2024-06-21 | 3.85 | 3.65 | 3.85 | +0.40 | +11.94% | 15 | 1,723 | 21.22% |
| FDX240719P00250000 | 2024-05-02 10:53AM EDT | 2024-07-19 | 7.16 | 7.20 | 7.75 | +0.26 | +3.77% | 12 | 694 | 26.07% |
| FDX240920P00250000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 10.95 | 10.80 | 10.95 | 0.00 | - | 31 | 240 | 24.74% |
| FDX241018P00250000 | 2024-04-24 10:58AM EDT | 2024-10-18 | 11.10 | 11.65 | 12.25 | 0.00 | - | 2 | 124 | 24.55% |
| FDX241220P00250000 | 2024-04-30 11:52AM EDT | 2024-12-20 | 14.50 | 15.25 | 15.55 | 0.00 | - | 1 | 446 | 25.15% |
| FDX250117P00250000 | 2024-04-24 1:31PM EDT | 2025-01-17 | 14.75 | 16.05 | 17.20 | 0.00 | - | 3 | 957 | 25.73% |
| FDX250321P00250000 | 2024-04-05 11:59AM EDT | 2025-03-21 | 15.30 | 18.15 | 19.25 | 0.00 | - | 3 | 10 | 25.28% |
| FDX250620P00250000 | 2024-04-30 3:53PM EDT | 2025-06-20 | 21.00 | 21.10 | 21.95 | 0.00 | - | 11 | 109 | 24.88% |
| FDX250919P00250000 | 2024-04-29 10:45AM EDT | 2025-09-19 | 21.70 | 22.30 | 24.60 | 0.00 | - | 27 | 36 | 24.79% |
| FDX251219P00250000 | 2024-04-23 1:58PM EDT | 2025-12-19 | 22.65 | 25.75 | 26.50 | 0.00 | - | 3 | 174 | 24.32% |
| FDX260116P00250000 | 2024-04-29 10:38AM EDT | 2026-01-16 | 24.76 | 26.40 | 27.25 | 0.00 | - | 100 | 258 | 24.34% |
