Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.083,64 +180,35 (+0,48%) Gold
2.306,90 -4,10 (-0,18%) EUR/USD
1,0710 -0,0008 (-0,07%) Bitcoin EUR
55.323,52 +2.330,17 (+4,40%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:03PM EDT. Markt geöffnet.
Strike:290.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00290000 | 2024-04-30 3:49PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 68 | 53.13% |
| FDX240510C00290000 | 2024-05-02 11:07AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.26 | -0.21 | -95.45% | 2 | 21 | 39.01% |
| FDX240517C00290000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 0.11 | 0.04 | 0.20 | 0.00 | - | 6 | 459 | 27.88% |
| FDX240524C00290000 | 2024-04-30 10:46AM EDT | 2024-05-24 | 0.29 | 0.07 | 0.45 | 0.00 | - | 2 | 70 | 27.20% |
| FDX240531C00290000 | 2024-05-01 10:28AM EDT | 2024-05-31 | 0.22 | 0.15 | 0.43 | -0.05 | -18.52% | 1 | 31 | 23.58% |
| FDX240621C00290000 | 2024-05-02 11:11AM EDT | 2024-06-21 | 0.86 | 0.69 | 0.81 | +0.06 | +7.50% | 6 | 1,783 | 20.89% |
| FDX240719C00290000 | 2024-05-02 11:07AM EDT | 2024-07-19 | 3.25 | 3.00 | 3.20 | -0.05 | -1.52% | 11 | 1,051 | 25.51% |
| FDX240920C00290000 | 2024-05-02 11:27AM EDT | 2024-09-20 | 7.05 | 6.55 | 7.00 | -0.01 | -0.14% | 18 | 280 | 26.53% |
| FDX241018C00290000 | 2024-05-02 11:06AM EDT | 2024-10-18 | 8.30 | 8.10 | 8.40 | -0.20 | -2.35% | 2 | 61 | 26.53% |
| FDX241220C00290000 | 2024-04-30 11:18AM EDT | 2024-12-20 | 13.60 | 12.20 | 12.55 | 0.00 | - | 1 | 233 | 28.16% |
| FDX250117C00290000 | 2024-05-01 11:07AM EDT | 2025-01-17 | 13.85 | 13.40 | 13.80 | 0.00 | - | 41 | 531 | 28.12% |
| FDX250620C00290000 | 2024-04-26 10:19AM EDT | 2025-06-20 | 24.90 | 21.10 | 22.55 | 0.00 | - | 1 | 275 | 30.45% |
| FDX250919C00290000 | 2024-04-30 3:47PM EDT | 2025-09-19 | 26.45 | 24.95 | 25.75 | 0.00 | - | 2 | 13 | 30.22% |
| FDX251219C00290000 | 2024-04-12 2:03PM EDT | 2025-12-19 | 33.69 | 28.60 | 29.70 | 0.00 | - | 53 | 77 | 30.81% |
| FDX260116C00290000 | 2024-04-30 3:43PM EDT | 2026-01-16 | 31.40 | 29.75 | 30.85 | 0.00 | - | 5 | 142 | 30.96% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00290000 | 2024-04-09 12:14PM EDT | 2024-05-03 | 15.80 | 27.65 | 30.90 | 0.00 | - | 9 | 0 | 115.28% |
| FDX240510P00290000 | 2024-04-09 2:46PM EDT | 2024-05-10 | 16.58 | 27.70 | 30.65 | 0.00 | - | 8 | 0 | 50.93% |
| FDX240517P00290000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 28.92 | 27.95 | 30.90 | 0.00 | - | 4 | 8 | 40.77% |
| FDX240621P00290000 | 2024-05-01 10:39AM EDT | 2024-06-21 | 29.65 | 28.40 | 30.65 | 0.00 | - | 1 | 467 | 21.41% |
| FDX240719P00290000 | 2024-04-25 12:44PM EDT | 2024-07-19 | 28.30 | 30.85 | 31.30 | 0.00 | - | 19 | 246 | 20.01% |
| FDX240920P00290000 | 2024-04-25 1:07PM EDT | 2024-09-20 | 30.91 | 32.25 | 34.50 | 0.00 | - | 4 | 43 | 22.27% |
| FDX241018P00290000 | 2024-03-28 2:42PM EDT | 2024-10-18 | 18.43 | 30.30 | 31.25 | 0.00 | - | 1 | 26 | 13.53% |
| FDX241220P00290000 | 2024-04-22 10:07AM EDT | 2024-12-20 | 32.60 | 36.30 | 37.45 | 0.00 | - | 40 | 211 | 21.70% |
| FDX250117P00290000 | 2024-04-30 9:36AM EDT | 2025-01-17 | 35.15 | 36.85 | 37.95 | 0.00 | - | 4 | 472 | 21.16% |
| FDX250321P00290000 | 2024-04-08 1:58PM EDT | 2025-03-21 | 31.35 | 38.55 | 40.20 | 0.00 | - | 1 | 19 | 21.57% |
| FDX250620P00290000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 40.20 | 40.90 | 43.25 | 0.00 | - | 20 | 55 | 22.03% |
| FDX250919P00290000 | 2024-03-12 10:47AM EDT | 2025-09-19 | 46.95 | 38.10 | 39.00 | 0.00 | - | 2 | 1 | 16.18% |
| FDX251219P00290000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 41.85 | 45.10 | 47.05 | 0.00 | - | 1 | 2 | 21.37% |
| FDX260116P00290000 | 2024-03-26 12:38PM EDT | 2026-01-16 | 33.40 | 43.30 | 44.25 | 0.00 | - | 4 | 8 | 18.74% |
