Comments
Loading...
FedEx (NYSE:FDX) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di FedEx a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per FedEx..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid81.2
Ask84
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid76.15
Ask79.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid71.15
Ask74
volume0
Intrest0
Strike
170
170
Last Price0.51Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid66.15
Ask69.15
volume0
Intrest0
Strike
175
175
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest4
Last Price-
Change
-
Bid60.85
Ask64.3
volume0
Intrest0
Strike
180
180
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid55.85
Ask59.3
volume0
Intrest0
Strike
185
185
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest202
Last Price-
Change
-
Bid53.65
Ask56.65
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price53.8Mar 11, 2025
Change
00%
Bid50.85
Ask54.35
volume0
Intrest1
Strike
190
190
Last Price1.02Mar 12, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest282
Last Price-
Change
-
Bid48.35
Ask51.85
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid45.9
Ask49.05
volume0
Intrest0
Strike
195
195
Last Price0.1Mar 21, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest74
Last Price-
Change
-
Bid43.6
Ask46.45
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid41.2
Ask44.15
volume0
Intrest0
Strike
200
200
Last Price0.1Mar 31, 2025
Change
0.0225%
Bid-
Ask0.15
volume1
Intrest282
Last Price37.8Mar 25, 2025
Change
00%
Bid39.05
Ask41.7
volume0
Intrest4
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price15.9Mar 21, 2025
Change
00%
Bid36.15
Ask39.2
volume0
Intrest5
Strike
205
205
Last Price0.05Mar 31, 2025
Change
0.0550%
Bid-
Ask0.06
volume10
Intrest99
Last Price-
Change
-
Bid34.75
Ask36.2
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price26Mar 24, 2025
Change
00%
Bid31.8
Ask33.65
volume0
Intrest8
Strike
210
210
Last Price0.02Mar 28, 2025
Change
00%
Bid0.03
Ask0.16
volume0
Intrest76
Last Price-
Change
-
Bid29.05
Ask31.35
volume0
Intrest0
Strike
212.5
212.5
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price26.7Mar 28, 2025
Change
00%
Bid27
Ask29
volume0
Intrest42
Strike
215
215
Last Price0.14Mar 28, 2025
Change
00%
Bid0.01
Ask0.5
volume0
Intrest78
Last Price22Mar 24, 2025
Change
00%
Bid24.6
Ask26.45
volume0
Intrest11
Strike
217.5
217.5
Last Price0.01Mar 26, 2025
Change
00%
Bid0.02
Ask0.51
volume0
Intrest32
Last Price25Mar 26, 2025
Change
00%
Bid21.5
Ask24.65
volume0
Intrest188
Strike
220
220
Last Price0.19Mar 31, 2025
Change
0.0211.76%
Bid0.02
Ask0.25
volume1
Intrest602
Last Price19.5Mar 25, 2025
Change
00%
Bid19.15
Ask21.35
volume0
Intrest53
Strike
222.5
222.5
Last Price0.23Mar 31, 2025
Change
0.1742.5%
Bid0.05
Ask0.25
volume6
Intrest227
Last Price17.8Mar 31, 2025
Change
1.710.56%
Bid17
Ask18.5
volume1
Intrest322
Strike
225
225
Last Price0.17Mar 31, 2025
Change
0.2155.26%
Bid0.14
Ask0.28
volume28
Intrest215
Last Price14.05Mar 31, 2025
Change
1.559.94%
Bid14.1
Ask17.4
volume1
Intrest21
Strike
227.5
227.5
Last Price0.28Mar 31, 2025
Change
0.1636.36%
Bid0.25
Ask0.33
volume40
Intrest119
Last Price13.15Mar 31, 2025
Change
1.037.26%
Bid12.1
Ask14.05
volume1
Intrest47
Strike
230
230
Last Price0.44Mar 31, 2025
Change
0.2536.23%
Bid0.43
Ask0.52
volume112
Intrest160
Last Price9.65Mar 31, 2025
Change
3.8528.52%
Bid10.1
Ask11.2
volume2
Intrest43
Strike
232.5
232.5
Last Price0.7Mar 31, 2025
Change
0.436.36%
Bid0.72
Ask0.87
volume110
Intrest155
Last Price8.7Mar 31, 2025
Change
0.455.45%
Bid8.4
Ask9.4
volume46
Intrest92
Strike
235
235
Last Price1.16Mar 31, 2025
Change
0.3824.68%
Bid1.12
Ask1.36
volume35
Intrest281
Last Price6.75Mar 28, 2025
Change
00%
Bid6.7
Ask7
volume0
Intrest269
Strike
237.5
237.5
Last Price2Mar 31, 2025
Change
0.125.66%
Bid1.67
Ask1.85
volume42
Intrest261
Last Price5.19Mar 31, 2025
Change
0.244.85%
Bid5
Ask5.25
volume29
Intrest472
Strike
240
240
Last Price2.69Mar 31, 2025
Change
0.3411.22%
Bid2.44
Ask2.61
volume142
Intrest351
Last Price3.6Mar 31, 2025
Change
0.051.37%
Bid3.55
Ask3.8
volume18
Intrest700
Strike
242.5
242.5
Last Price3.57Mar 31, 2025
Change
0.6214.8%
Bid3.45
Ask3.65
volume11
Intrest177
Last Price2.51Mar 31, 2025
Change
0.145.28%
Bid2.37
Ask2.56
volume84
Intrest327
Strike
245
245
Last Price4.8Mar 31, 2025
Change
0.611.11%
Bid4.7
Ask4.95
volume50
Intrest591
Last Price1.38Mar 31, 2025
Change
0.3218.82%
Bid1.49
Ask1.63
volume96
Intrest68
Strike
247.5
247.5
Last Price7.35Mar 28, 2025
Change
00%
Bid6.3
Ask6.65
volume0
Intrest42
Last Price0.9Mar 31, 2025
Change
0.1816.67%
Bid0.86
Ask0.99
volume263
Intrest374
Strike
250
250
Last Price7.5Mar 31, 2025
Change
1.3315.06%
Bid7.85
Ask8.55
volume17
Intrest97
Last Price0.59Mar 31, 2025
Change
0.023.28%
Bid0.48
Ask0.57
volume10
Intrest201
Strike
252.5
252.5
Last Price12.4Mar 28, 2025
Change
00%
Bid9.9
Ask11.6
volume0
Intrest5
Last Price0.29Mar 31, 2025
Change
0.0617.14%
Bid0.25
Ask0.32
volume8
Intrest1768
Strike
255
255
Last Price12.43Mar 31, 2025
Change
18.860.2%
Bid11.95
Ask13.6
volume1
Intrest18
Last Price0.16Mar 31, 2025
Change
0.0211.11%
Bid0.13
Ask0.22
volume9
Intrest131
Strike
257.5
257.5
Last Price13.86Mar 25, 2025
Change
00%
Bid14.45
Ask16.5
volume0
Intrest2
Last Price0.06Mar 31, 2025
Change
0.0545.45%
Bid0.06
Ask0.15
volume2
Intrest75
Strike
260
260
Last Price15.5Mar 26, 2025
Change
00%
Bid16.35
Ask17.85
volume0
Intrest9
Last Price0.14Mar 26, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest8
Strike
262.5
262.5
Last Price18.3Mar 25, 2025
Change
00%
Bid19.1
Ask21.15
volume0
Intrest2
Last Price0.05Mar 31, 2025
Change
0.0550%
Bid-
Ask0.1
volume3
Intrest89
Strike
265
265
Last Price20.5Mar 26, 2025
Change
00%
Bid22.15
Ask22.9
volume0
Intrest8
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
267.5
267.5
Last Price-
Change
-
Bid24.45
Ask26.75
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
0.0120%
Bid0.04
Ask0.05
volume334
Intrest82
Strike
270
270
Last Price25.66Mar 27, 2025
Change
00%
Bid26.2
Ask28.95
volume0
Intrest8
Last Price0.04Mar 31, 2025
Change
-
Bid-
Ask0.19
volume200
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid28.6
Ask31.55
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
0.2683.87%
Bid-
Ask0.25
volume7
Intrest95
Strike
275
275
Last Price30.68Mar 27, 2025
Change
00%
Bid31.05
Ask34.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid33.6
Ask36.45
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0133.33%
Bid0.01
Ask0.24
volume1
Intrest46
Strike
280
280
Last Price38.5Mar 25, 2025
Change
00%
Bid36
Ask39.05
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest19
Strike
285
285
Last Price-
Change
-
Bid41.05
Ask44.05
volume0
Intrest0
Last Price0.26Mar 26, 2025
Change
00%
Bid0.01
Ask0.35
volume0
Intrest27
Strike
290
290
Last Price42.79Mar 20, 2025
Change
00%
Bid46
Ask49.05
volume0
Intrest0
Last Price0.08Mar 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest37
Strike
295
295
Last Price46.94Mar 05, 2025
Change
00%
Bid51.15
Ask54.05
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest131
Strike
300
300
Last Price-
Change
-
Bid56
Ask59.05
volume0
Intrest0
Last Price0.28Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest229
Strike
305
305
Last Price-
Change
-
Bid61
Ask64.05
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
0.06600%
Bid-
Ask0.07
volume1
Intrest2
Strike
310
310
Last Price-
Change
-
Bid66.25
Ask69
volume0
Intrest0
Last Price0.12Mar 20, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest162
Strike
315
315
Last Price-
Change
-
Bid71
Ask74.05
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest28
Strike
320
320
Last Price-
Change
-
Bid76.15
Ask79.05
volume0
Intrest0
Last Price0.14Mar 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest171
Strike
325
325
Last Price-
Change
-
Bid81.1
Ask84.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid86
Ask89.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid91
Ask94.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid96.1
Ask99.05
volume0
Intrest0
Last Price0.04Mar 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
345
345
Last Price-
Change
-
Bid101.1
Ask104.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid106
Ask109.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid111
Ask114.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid116.15
Ask119.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid121.05
Ask124.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid126.05
Ask129.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid131.1
Ask134.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid136
Ask139.05
volume0
Intrest0