Deutsche Märkte öffnen in 7 Stunden 16 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.119,31 +797,88 (+1,47%) CMC Crypto 200
1.276,21 +5,47 (+0,43%) 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:260.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00260000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 2.49 | 2.67 | 2.83 | -0.96 | -27.83% | 33 | 69 | 20.97% |
| FDX240510C00260000 | 2024-05-02 2:31PM EDT | 2024-05-10 | 4.58 | 4.50 | 4.65 | +0.58 | +14.50% | 23 | 25 | 21.67% |
| FDX240517C00260000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 5.49 | 5.80 | 5.95 | +0.14 | +2.62% | 43 | 546 | 22.33% |
| FDX240524C00260000 | 2024-05-02 11:09AM EDT | 2024-05-24 | 6.64 | 6.60 | 7.15 | +0.41 | +6.58% | 1 | 51 | 23.27% |
| FDX240531C00260000 | 2024-05-02 3:35PM EDT | 2024-05-31 | 7.00 | 7.30 | 7.75 | 0.00 | - | 2 | 49 | 22.39% |
| FDX240621C00260000 | 2024-05-02 3:38PM EDT | 2024-06-21 | 8.98 | 9.35 | 9.60 | +0.23 | +2.63% | 25 | 1,255 | 21.96% |
| FDX240719C00260000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 13.90 | 14.05 | 14.20 | -0.50 | -3.47% | 25 | 390 | 27.18% |
| FDX240920C00260000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 19.65 | 19.15 | 19.55 | -0.11 | -0.56% | 10 | 373 | 28.54% |
| FDX241018C00260000 | 2024-05-02 3:56PM EDT | 2024-10-18 | 20.80 | 20.75 | 21.75 | -7.98 | -27.73% | 2 | 44 | 29.20% |
| FDX241220C00260000 | 2024-05-02 12:24PM EDT | 2024-12-20 | 25.75 | 25.50 | 26.50 | -1.60 | -5.85% | 4 | 192 | 30.68% |
| FDX250117C00260000 | 2024-05-01 2:01PM EDT | 2025-01-17 | 27.00 | 26.85 | 27.80 | 0.00 | - | 1 | 925 | 30.48% |
| FDX250620C00260000 | 2024-04-24 10:28AM EDT | 2025-06-20 | 39.35 | 34.90 | 37.20 | 0.00 | - | 4 | 297 | 32.74% |
| FDX250919C00260000 | 2024-04-11 10:08AM EDT | 2025-09-19 | 46.30 | 38.80 | 41.50 | 0.00 | - | 2 | 17 | 33.21% |
| FDX251219C00260000 | 2024-04-05 12:41PM EDT | 2025-12-19 | 52.90 | 42.35 | 43.90 | 0.00 | - | 2 | 48 | 32.41% |
| FDX260116C00260000 | 2024-05-01 1:58PM EDT | 2026-01-16 | 44.35 | 43.55 | 45.60 | 0.00 | - | 2 | 241 | 32.96% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00260000 | 2024-05-02 3:35PM EDT | 2024-05-03 | 1.19 | 0.66 | 0.74 | -0.51 | -30.00% | 336 | 572 | 20.07% |
| FDX240510P00260000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 2.43 | 2.19 | 2.30 | -0.47 | -16.21% | 99 | 330 | 19.65% |
| FDX240517P00260000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 3.90 | 3.20 | 3.40 | +0.05 | +1.30% | 41 | 716 | 19.91% |
| FDX240524P00260000 | 2024-05-02 1:47PM EDT | 2024-05-24 | 3.95 | 3.80 | 4.10 | -1.01 | -20.36% | 7 | 76 | 19.32% |
| FDX240531P00260000 | 2024-04-30 3:58PM EDT | 2024-05-31 | 4.85 | 4.35 | 4.65 | 0.00 | - | 3 | 22 | 18.79% |
| FDX240607P00260000 | 2024-05-02 1:30PM EDT | 2024-06-07 | 5.35 | 4.85 | 5.55 | -0.02 | -0.37% | 1 | 18 | 19.66% |
| FDX240621P00260000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 6.95 | 6.65 | 6.80 | -0.45 | -6.08% | 152 | 1,557 | 19.98% |
| FDX240719P00260000 | 2024-05-02 3:18PM EDT | 2024-07-19 | 10.77 | 10.45 | 10.60 | -0.48 | -4.27% | 28 | 643 | 23.94% |
| FDX240920P00260000 | 2024-05-02 10:09AM EDT | 2024-09-20 | 14.55 | 14.35 | 14.60 | -0.80 | -5.21% | 13 | 724 | 24.04% |
| FDX241018P00260000 | 2024-04-30 10:27AM EDT | 2024-10-18 | 14.87 | 14.55 | 16.65 | 0.00 | - | 5 | 59 | 24.87% |
| FDX241220P00260000 | 2024-05-01 3:27PM EDT | 2024-12-20 | 18.60 | 18.75 | 19.50 | 0.00 | - | 26 | 399 | 24.69% |
| FDX250117P00260000 | 2024-04-29 3:00PM EDT | 2025-01-17 | 18.68 | 19.45 | 20.80 | 0.00 | - | 2 | 1,438 | 24.81% |
| FDX250321P00260000 | 2024-04-23 2:04PM EDT | 2025-03-21 | 18.75 | 21.80 | 22.30 | 0.00 | - | 1 | 22 | 23.81% |
| FDX250620P00260000 | 2024-04-19 10:24AM EDT | 2025-06-20 | 23.40 | 24.70 | 25.95 | 0.00 | - | 3 | 125 | 24.36% |
| FDX250919P00260000 | 2024-03-22 9:51AM EDT | 2025-09-19 | 20.60 | 24.15 | 26.45 | 0.00 | - | 5 | 5 | 22.47% |
| FDX251219P00260000 | 2024-03-22 9:36AM EDT | 2025-12-19 | 22.55 | 27.35 | 28.75 | 0.00 | - | 2 | 79 | 22.44% |
| FDX260116P00260000 | 2024-04-26 3:08PM EDT | 2026-01-16 | 28.25 | 30.20 | 32.95 | 0.00 | - | 12 | 82 | 25.05% |
