Deutsche Märkte geschlossen
DAX
17.923,56 -8,61 (-0,05%) Euro Stoxx 50
4.898,33 -22,89 (-0,47%) Dow Jones 30
38.039,50 +136,21 (+0,36%) Gold
2.314,00 +3,00 (+0,13%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
55.482,10 +2.194,02 (+4,12%)
FedEx Corporation (FDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:35AM EDT. Markt geöffnet.
Strike:300.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00300000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 449 | 67.19% |
| FDX240510C00300000 | 2024-04-29 11:34AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 51.42% |
| FDX240517C00300000 | 2024-05-01 1:46PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.22 | 0.00 | - | 6 | 697 | 35.06% |
| FDX240524C00300000 | 2024-05-01 10:21AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.33 | 0.00 | - | 1 | 13 | 31.40% |
| FDX240531C00300000 | 2024-04-22 3:57PM EDT | 2024-05-31 | 0.59 | 0.05 | 0.74 | 0.00 | - | 1 | 1 | 32.40% |
| FDX240621C00300000 | 2024-05-01 2:14PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.50 | 0.00 | - | 5 | 1,644 | 22.85% |
| FDX240719C00300000 | 2024-05-02 10:45AM EDT | 2024-07-19 | 1.73 | 1.52 | 1.87 | -0.12 | -6.49% | 13 | 3,009 | 25.29% |
| FDX240920C00300000 | 2024-05-02 10:45AM EDT | 2024-09-20 | 4.74 | 4.75 | 4.95 | -0.11 | -2.27% | 1 | 348 | 26.23% |
| FDX241018C00300000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 6.25 | 4.95 | 6.00 | +0.38 | +6.47% | 1 | 117 | 25.92% |
| FDX241220C00300000 | 2024-04-24 1:33PM EDT | 2024-12-20 | 11.95 | 9.15 | 10.55 | 0.00 | - | 5 | 390 | 28.68% |
| FDX250117C00300000 | 2024-05-02 10:47AM EDT | 2025-01-17 | 10.60 | 10.55 | 11.50 | 0.00 | - | 2 | 1,581 | 28.31% |
| FDX250321C00300000 | 2024-04-23 2:24PM EDT | 2025-03-21 | 19.25 | 13.45 | 14.10 | 0.00 | - | 2 | 74 | 28.32% |
| FDX250620C00300000 | 2024-04-22 3:24PM EDT | 2025-06-20 | 23.55 | 17.65 | 20.25 | 0.00 | - | 2 | 569 | 30.87% |
| FDX250919C00300000 | 2024-05-02 10:25AM EDT | 2025-09-19 | 22.15 | 21.25 | 22.60 | -2.10 | -8.66% | 4 | 18 | 29.93% |
| FDX251219C00300000 | 2024-04-11 11:33AM EDT | 2025-12-19 | 31.25 | 25.00 | 26.45 | 0.00 | - | 15 | 71 | 30.50% |
| FDX260116C00300000 | 2024-04-30 11:22AM EDT | 2026-01-16 | 28.05 | 25.80 | 27.80 | 0.00 | - | 1 | 607 | 30.81% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00300000 | 2024-04-17 3:51PM EDT | 2024-05-03 | 36.93 | 37.70 | 40.25 | 0.00 | - | 6 | 0 | 132.62% |
| FDX240517P00300000 | 2024-04-17 2:46PM EDT | 2024-05-17 | 35.35 | 37.60 | 40.55 | 0.00 | - | 3 | 0 | 50.24% |
| FDX240621P00300000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 33.35 | 37.55 | 39.65 | 0.00 | - | 73 | 2 | 21.27% |
| FDX240719P00300000 | 2024-05-01 3:03PM EDT | 2024-07-19 | 38.19 | 38.50 | 40.15 | 0.00 | - | 5 | 133 | 20.58% |
| FDX240920P00300000 | 2024-04-24 12:36PM EDT | 2024-09-20 | 37.95 | 40.40 | 41.45 | 0.00 | - | 1 | 28 | 19.67% |
| FDX241018P00300000 | 2024-04-23 2:07PM EDT | 2024-10-18 | 33.50 | 41.05 | 42.05 | 0.00 | - | 1 | 10 | 19.43% |
| FDX241220P00300000 | 2024-04-11 9:39AM EDT | 2024-12-20 | 37.65 | 43.00 | 43.85 | 0.00 | - | 4 | 82 | 19.84% |
| FDX250117P00300000 | 2024-04-29 9:49AM EDT | 2025-01-17 | 39.89 | 43.45 | 45.00 | 0.00 | - | 4 | 196 | 20.50% |
| FDX250321P00300000 | 2024-04-04 1:26PM EDT | 2025-03-21 | 34.50 | 45.30 | 45.90 | 0.00 | - | 3 | 2 | 19.57% |
| FDX250620P00300000 | 2024-03-05 1:58PM EDT | 2025-06-20 | 58.00 | 39.80 | 40.70 | 0.00 | - | - | 6 | 10.22% |
| FDX250919P00300000 | 2024-04-17 2:42PM EDT | 2025-09-19 | 48.40 | 48.55 | 50.35 | 0.00 | - | - | 20 | 19.95% |
| FDX251219P00300000 | 2024-03-12 1:44PM EDT | 2025-12-19 | 56.50 | 45.20 | 46.10 | 0.00 | - | 1 | 47 | 14.62% |
| FDX260116P00300000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 50.66 | 50.70 | 52.60 | 0.00 | - | 20 | 48 | 19.78% |
