Deutsche Märkte schließen in 14 Minuten
DAX
17.913,90 -18,27 (-0,10%) Euro Stoxx 50
4.898,37 -22,85 (-0,46%) Dow Jones 30
38.129,28 +225,99 (+0,60%) Gold
2.314,50 +3,50 (+0,15%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
55.397,50 +2.150,89 (+4,04%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:15AM EDT. Markt geöffnet.
Strike:270.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00270000 | 2024-05-02 10:45AM EDT | 2024-05-03 | 0.05 | 0.02 | 0.15 | -0.13 | -72.22% | 227 | 872 | 28.52% |
| FDX240510C00270000 | 2024-05-02 10:28AM EDT | 2024-05-10 | 0.68 | 0.66 | 0.80 | -0.17 | -20.00% | 5 | 147 | 21.49% |
| FDX240517C00270000 | 2024-05-02 10:54AM EDT | 2024-05-17 | 1.50 | 1.40 | 1.58 | -0.26 | -14.77% | 25 | 970 | 21.12% |
| FDX240524C00270000 | 2024-05-02 9:32AM EDT | 2024-05-24 | 3.00 | 2.11 | 2.29 | +0.55 | +22.45% | 8 | 63 | 20.97% |
| FDX240531C00270000 | 2024-05-01 12:07PM EDT | 2024-05-31 | 2.77 | 2.62 | 2.89 | 0.00 | - | 12 | 52 | 20.70% |
| FDX240607C00270000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 3.48 | 3.45 | 3.95 | 0.00 | - | 6 | 12 | 22.20% |
| FDX240621C00270000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 4.75 | 4.40 | 4.65 | +0.30 | +6.74% | 3 | 2,312 | 20.86% |
| FDX240719C00270000 | 2024-05-02 10:41AM EDT | 2024-07-19 | 8.80 | 8.80 | 9.10 | -0.75 | -7.85% | 14 | 1,733 | 26.31% |
| FDX240920C00270000 | 2024-05-02 10:25AM EDT | 2024-09-20 | 14.45 | 13.90 | 14.15 | +0.50 | +3.58% | 2 | 711 | 27.48% |
| FDX241018C00270000 | 2024-04-29 11:27AM EDT | 2024-10-18 | 19.06 | 15.50 | 15.80 | 0.00 | - | 1 | 113 | 27.44% |
| FDX241220C00270000 | 2024-04-24 11:36AM EDT | 2024-12-20 | 23.58 | 20.20 | 20.70 | 0.00 | - | 2 | 274 | 29.33% |
| FDX250117C00270000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 21.90 | 21.60 | 22.50 | 0.00 | - | 3 | 1,159 | 29.75% |
| FDX250321C00270000 | 2024-05-01 10:33AM EDT | 2025-03-21 | 25.20 | 24.95 | 25.50 | 0.00 | - | 1 | 8 | 29.75% |
| FDX250620C00270000 | 2024-05-02 10:46AM EDT | 2025-06-20 | 29.65 | 28.90 | 30.45 | -0.35 | -1.17% | 2 | 19 | 30.74% |
| FDX250919C00270000 | 2024-04-30 10:25AM EDT | 2025-09-19 | 36.41 | 32.80 | 34.60 | 0.00 | - | 1 | 31 | 31.23% |
| FDX251219C00270000 | 2024-04-26 12:19PM EDT | 2025-12-19 | 40.68 | 37.65 | 39.45 | 0.00 | - | 1 | 128 | 32.41% |
| FDX260116C00270000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 40.59 | 38.70 | 39.70 | 0.00 | - | 1 | 204 | 31.86% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00270000 | 2024-05-02 9:48AM EDT | 2024-05-03 | 8.27 | 8.05 | 9.90 | +0.82 | +11.01% | 1 | 199 | 54.25% |
| FDX240510P00270000 | 2024-05-02 10:09AM EDT | 2024-05-10 | 8.68 | 8.40 | 10.15 | -1.18 | -11.97% | 5 | 85 | 27.61% |
| FDX240517P00270000 | 2024-05-02 10:09AM EDT | 2024-05-17 | 9.10 | 9.60 | 10.10 | +0.30 | +3.41% | 2 | 1,514 | 20.41% |
| FDX240524P00270000 | 2024-05-02 10:21AM EDT | 2024-05-24 | 10.05 | 10.10 | 10.90 | +3.15 | +45.65% | 2 | 46 | 20.84% |
| FDX240531P00270000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 10.45 | 10.50 | 11.35 | +0.66 | +6.74% | 2 | 34 | 20.01% |
| FDX240621P00270000 | 2024-05-02 10:46AM EDT | 2024-06-21 | 13.25 | 12.40 | 12.80 | 0.00 | - | 5 | 1,424 | 19.51% |
| FDX240719P00270000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 16.30 | 16.10 | 16.55 | 0.00 | - | 21 | 909 | 23.80% |
| FDX240920P00270000 | 2024-05-02 10:09AM EDT | 2024-09-20 | 19.50 | 19.75 | 20.10 | -0.70 | -3.47% | 10 | 366 | 23.32% |
| FDX241018P00270000 | 2024-05-01 10:44AM EDT | 2024-10-18 | 21.10 | 20.00 | 21.00 | 0.00 | - | 1 | 125 | 22.59% |
| FDX241220P00270000 | 2024-05-01 3:27PM EDT | 2024-12-20 | 23.30 | 23.90 | 24.45 | 0.00 | - | 8 | 136 | 23.47% |
| FDX250117P00270000 | 2024-05-01 9:54AM EDT | 2025-01-17 | 25.10 | 24.55 | 25.75 | 0.00 | - | 1 | 1,615 | 23.65% |
| FDX250321P00270000 | 2024-04-11 9:55AM EDT | 2025-03-21 | 23.20 | 26.75 | 27.20 | 0.00 | - | 4 | 119 | 22.71% |
| FDX250620P00270000 | 2024-04-08 3:35PM EDT | 2025-06-20 | 24.85 | 29.65 | 30.90 | 0.00 | - | 2 | 128 | 23.40% |
| FDX250919P00270000 | 2024-04-17 1:16PM EDT | 2025-09-19 | 32.35 | 31.95 | 34.45 | 0.00 | - | 10 | 12 | 24.09% |
| FDX251219P00270000 | 2024-04-30 11:54AM EDT | 2025-12-19 | 33.65 | 34.25 | 35.35 | 0.00 | - | 1 | 48 | 22.85% |
| FDX260116P00270000 | 2024-04-22 1:20PM EDT | 2026-01-16 | 32.20 | 35.00 | 36.70 | 0.00 | - | 1 | 64 | 23.33% |
