Deutsche Märkte öffnen in 8 Stunden 12 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.254,95 +1.273,08 (+2,36%) CMC Crypto 200
1.277,33 +6,59 (+0,52%) 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:280.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00280000 | 2024-05-01 10:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 385 | 40.63% |
| FDX240510C00280000 | 2024-05-01 2:50PM EDT | 2024-05-10 | 0.15 | 0.02 | 0.16 | 0.00 | - | 26 | 192 | 23.98% |
| FDX240517C00280000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 0.26 | 0.22 | 0.32 | -0.09 | -25.71% | 84 | 2,873 | 20.68% |
| FDX240524C00280000 | 2024-05-02 1:22PM EDT | 2024-05-24 | 0.54 | 0.47 | 0.68 | -0.06 | -10.00% | 2 | 69 | 20.75% |
| FDX240531C00280000 | 2024-05-02 3:54PM EDT | 2024-05-31 | 0.90 | 0.77 | 1.32 | -0.03 | -3.23% | 4 | 27 | 22.17% |
| FDX240621C00280000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 2.00 | 1.99 | 2.15 | +0.05 | +2.56% | 63 | 2,209 | 20.25% |
| FDX240719C00280000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 5.50 | 5.55 | 5.85 | -0.04 | -0.72% | 190 | 3,010 | 25.65% |
| FDX240920C00280000 | 2024-05-02 12:19PM EDT | 2024-09-20 | 10.00 | 10.30 | 10.50 | -0.45 | -4.31% | 2 | 352 | 26.85% |
| FDX241018C00280000 | 2024-05-02 3:18PM EDT | 2024-10-18 | 11.60 | 11.70 | 12.10 | 0.00 | - | 2 | 75 | 26.88% |
| FDX241220C00280000 | 2024-04-30 11:11AM EDT | 2024-12-20 | 17.64 | 16.10 | 16.60 | 0.00 | - | 1 | 382 | 28.48% |
| FDX250117C00280000 | 2024-04-30 9:50AM EDT | 2025-01-17 | 19.24 | 17.55 | 18.05 | 0.00 | - | 1 | 1,345 | 28.57% |
| FDX250321C00280000 | 2024-04-22 2:25PM EDT | 2025-03-21 | 27.52 | 20.95 | 22.20 | 0.00 | - | 5 | 56 | 29.89% |
| FDX250620C00280000 | 2024-04-30 12:42PM EDT | 2025-06-20 | 27.10 | 25.50 | 27.05 | 0.00 | - | 2 | 246 | 30.77% |
| FDX250919C00280000 | 2024-04-30 10:25AM EDT | 2025-09-19 | 31.36 | 29.35 | 31.80 | 0.00 | - | 1 | 45 | 31.72% |
| FDX251219C00280000 | 2024-05-02 10:46AM EDT | 2025-12-19 | 33.05 | 33.00 | 34.40 | -1.50 | -4.34% | 2 | 29 | 31.15% |
| FDX260116C00280000 | 2024-05-02 12:07PM EDT | 2026-01-16 | 34.15 | 34.10 | 36.00 | -3.30 | -8.81% | 1 | 67 | 31.61% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00280000 | 2024-05-01 2:51PM EDT | 2024-05-03 | 17.40 | 16.95 | 20.20 | 0.00 | - | 5 | 0 | 68.21% |
| FDX240510P00280000 | 2024-05-02 2:55PM EDT | 2024-05-10 | 17.55 | 17.55 | 20.00 | +6.75 | +62.50% | 28 | 2 | 47.17% |
| FDX240517P00280000 | 2024-05-01 11:02AM EDT | 2024-05-17 | 19.30 | 17.20 | 19.45 | 0.00 | - | 10 | 1,316 | 31.57% |
| FDX240524P00280000 | 2024-04-22 10:12AM EDT | 2024-05-24 | 13.20 | 17.00 | 19.15 | 0.00 | - | 7 | 7 | 24.43% |
| FDX240531P00280000 | 2024-04-15 1:18PM EDT | 2024-05-31 | 13.40 | 17.65 | 20.30 | 0.00 | - | - | 7 | 27.26% |
| FDX240621P00280000 | 2024-04-30 3:31PM EDT | 2024-06-21 | 19.18 | 17.70 | 20.50 | 0.00 | - | 5 | 775 | 21.61% |
| FDX240719P00280000 | 2024-05-02 11:32AM EDT | 2024-07-19 | 23.41 | 22.00 | 23.00 | +0.21 | +0.91% | 16 | 911 | 23.73% |
| FDX240920P00280000 | 2024-05-02 10:35AM EDT | 2024-09-20 | 25.65 | 25.05 | 26.75 | +0.43 | +1.70% | 2 | 282 | 24.07% |
| FDX241018P00280000 | 2024-04-10 12:43PM EDT | 2024-10-18 | 22.85 | 25.25 | 28.20 | 0.00 | - | 1 | 178 | 24.16% |
| FDX241220P00280000 | 2024-04-02 10:41AM EDT | 2024-12-20 | 23.35 | 30.05 | 30.95 | 0.00 | - | 150 | 205 | 24.07% |
| FDX250117P00280000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 28.00 | 29.15 | 30.75 | 0.00 | - | 1 | 783 | 22.51% |
| FDX250321P00280000 | 2024-04-30 1:18PM EDT | 2025-03-21 | 32.00 | 29.70 | 32.95 | 0.00 | - | 4 | 179 | 22.50% |
| FDX250620P00280000 | 2024-04-04 1:37PM EDT | 2025-06-20 | 27.45 | 33.20 | 36.35 | 0.00 | - | 53 | 146 | 22.98% |
| FDX250919P00280000 | 2024-04-03 11:57AM EDT | 2025-09-19 | 30.60 | 35.80 | 37.75 | 0.00 | - | 1 | 65 | 21.96% |
| FDX251219P00280000 | 2024-03-19 3:20PM EDT | 2025-12-19 | 43.00 | 38.95 | 39.70 | 0.00 | - | 1 | 3 | 21.69% |
| FDX260116P00280000 | 2024-04-16 1:10PM EDT | 2026-01-16 | 39.27 | 39.80 | 42.30 | 0.00 | - | 2 | 7 | 23.11% |
