$227.26
-3.81-1.65%
À la fermeture: -
$227.90
0.640.28%
Après les heures de négociation: Aug 15, 7:34 PM EDT
Comments
Loading...
FedEx (NYSE:FDX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de FedEx à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour FedEx..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid90.95
Ask94.35
volume0
Intrest0
Strike
135
135
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask2.33
volume0
Intrest1
Last Price-
Change
-
Bid86.45
Ask89.35
volume0
Intrest0
Strike
140
140
Last Price0.13Aug 14, 2025
Change
-0%
Bid-
Ask2.33
volume0
Intrest1
Last Price79.9Aug 11, 2025
Change
-0%
Bid81.35
Ask84.3
volume0
Intrest1
Strike
145
145
Last Price0.79Aug 13, 2025
Change
-0%
Bid-
Ask2.33
volume0
Intrest1
Last Price-
Change
-
Bid75.9
Ask79.35
volume0
Intrest0
Strike
150
150
Last Price0.03Aug 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid70.95
Ask74.35
volume0
Intrest0
Strike
155
155
Last Price0.3Aug 11, 2025
Change
-0%
Bid-
Ask2.33
volume0
Intrest1
Last Price-
Change
-
Bid66.2
Ask69.35
volume0
Intrest0
Strike
160
160
Last Price0.03Aug 14, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest2
Last Price-
Change
-
Bid61.3
Ask64.35
volume0
Intrest0
Strike
165
165
Last Price0.04Aug 13, 2025
Change
-0%
Bid-
Ask2.33
volume0
Intrest8
Last Price53Aug 05, 2025
Change
-0%
Bid56.15
Ask59.35
volume0
Intrest0
Strike
170
170
Last Price0.05Aug 13, 2025
Change
-0%
Bid-
Ask2.33
volume0
Intrest4
Last Price-
Change
-
Bid51.35
Ask54.35
volume0
Intrest0
Strike
175
175
Last Price0.07Aug 13, 2025
Change
-0%
Bid-
Ask2.33
volume0
Intrest6
Last Price-
Change
-
Bid46.7
Ask49.35
volume0
Intrest0
Strike
180
180
Last Price0.67Aug 15, 2025
Change
0.611016.67%
Bid-
Ask0.83
volume3
Intrest71
Last Price37.1Jun 26, 2025
Change
-0%
Bid41.6
Ask44.35
volume0
Intrest0
Strike
185
185
Last Price0.29Aug 15, 2025
Change
0.16123.08%
Bid-
Ask2.5
volume4
Intrest41
Last Price-
Change
-
Bid39.1
Ask41.85
volume0
Intrest0
Strike
187.5
187.5
Last Price0.31Aug 15, 2025
Change
-
Bid-
Ask2.5
volume2
Intrest0
Last Price39.15Jun 20, 2025
Change
-0%
Bid36.55
Ask39.35
volume0
Intrest1
Strike
190
190
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest92
Last Price-
Change
-
Bid33.15
Ask36.85
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price22.43Aug 04, 2025
Change
-0%
Bid31.7
Ask34.35
volume0
Intrest3
Strike
195
195
Last Price0.09Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest285
Last Price34.4Aug 12, 2025
Change
-0%
Bid29.15
Ask31.85
volume0
Intrest1
Strike
197.5
197.5
Last Price0.03Aug 13, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest52
Last Price19.95Aug 01, 2025
Change
-0%
Bid26.8
Ask29.35
volume0
Intrest120
Strike
200
200
Last Price0.16Aug 15, 2025
Change
0.0545.45%
Bid-
Ask0.1
volume6
Intrest352
Last Price-
Change
-
Bid23.85
Ask26.8
volume0
Intrest0
Strike
202.5
202.5
Last Price0.18Aug 15, 2025
Change
0.0538.46%
Bid-
Ask0.01
volume6
Intrest16
Last Price-
Change
-
Bid21.55
Ask24.35
volume0
Intrest0
Strike
205
205
Last Price0.16Aug 15, 2025
Change
0.09128.57%
Bid-
Ask0.1
volume6
Intrest58
Last Price21.4Jul 21, 2025
Change
-0%
Bid19.15
Ask21.85
volume0
Intrest1
Strike
207.5
207.5
Last Price0.18Aug 15, 2025
Change
0.0521.74%
Bid-
Ask2.5
volume6
Intrest64
Last Price12Aug 13, 2025
Change
-0%
Bid16.85
Ask19.4
volume0
Intrest135
Strike
210
210
Last Price0.25Aug 15, 2025
Change
0.0310.71%
Bid-
Ask0.03
volume3
Intrest1241
Last Price14.85Aug 13, 2025
Change
-0%
Bid14.1
Ask16.85
volume0
Intrest3
Strike
212.5
212.5
Last Price0.01Aug 15, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume19
Intrest2110
Last Price13.75Aug 15, 2025
Change
3.3719.68%
Bid11.85
Ask14.3
volume8
Intrest50
Strike
215
215
Last Price0.01Aug 15, 2025
Change
0.0480%
Bid-
Ask0.01
volume6
Intrest219
Last Price12.8Aug 15, 2025
Change
0.352.66%
Bid9.25
Ask11.95
volume5
Intrest78
Strike
217.5
217.5
Last Price0.02Aug 15, 2025
Change
0.0466.67%
Bid-
Ask0.04
volume10
Intrest158
Last Price8.09Aug 15, 2025
Change
4.4735.59%
Bid6
Ask8.5
volume5
Intrest343
Strike
220
220
Last Price0.01Aug 15, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume12
Intrest807
Last Price5.5Aug 15, 2025
Change
5.550%
Bid4.35
Ask5.95
volume11
Intrest59
Strike
222.5
222.5
Last Price0.01Aug 15, 2025
Change
0.295.24%
Bid-
Ask0.01
volume11
Intrest351
Last Price2.59Aug 15, 2025
Change
5.266.75%
Bid1.72
Ask2.76
volume74
Intrest278
Strike
225
225
Last Price0.05Aug 15, 2025
Change
0.3888.37%
Bid-
Ask0.01
volume93
Intrest258
Last Price0.51Aug 15, 2025
Change
4.7490.29%
Bid0.01
Ask0.9
volume44
Intrest118
Strike
227.5
227.5
Last Price0.31Aug 15, 2025
Change
0.6166.3%
Bid0.15
Ask0.53
volume82
Intrest668
Last Price0.18Aug 15, 2025
Change
3.7395.4%
Bid-
Ask0.35
volume234
Intrest1514
Strike
230
230
Last Price2.64Aug 15, 2025
Change
0.8446.67%
Bid2.34
Ask2.95
volume137
Intrest746
Last Price0.15Aug 15, 2025
Change
1.7592.11%
Bid0.01
Ask0.3
volume31
Intrest534
Strike
232.5
232.5
Last Price4.6Aug 15, 2025
Change
1.5550.82%
Bid4.55
Ask5.65
volume13
Intrest135
Last Price0.06Aug 15, 2025
Change
0.7392.41%
Bid0.01
Ask0.3
volume69
Intrest1240
Strike
235
235
Last Price5Aug 15, 2025
Change
0.819.05%
Bid7.05
Ask8.1
volume13
Intrest82
Last Price0.01Aug 15, 2025
Change
0.8398.81%
Bid-
Ask0.01
volume290
Intrest1465
Strike
237.5
237.5
Last Price6.75Aug 15, 2025
Change
0.915.38%
Bid9.65
Ask12
volume5
Intrest134
Last Price0.01Aug 15, 2025
Change
0.3997.5%
Bid-
Ask0.15
volume116
Intrest2269
Strike
240
240
Last Price11.9Aug 15, 2025
Change
3.948.75%
Bid12
Ask13.45
volume5
Intrest230
Last Price0.01Aug 15, 2025
Change
0.3697.3%
Bid-
Ask0.01
volume14
Intrest296
Strike
242.5
242.5
Last Price17.2Aug 13, 2025
Change
-0%
Bid14.25
Ask17
volume0
Intrest50
Last Price0.24Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest695
Strike
245
245
Last Price14.19Aug 14, 2025
Change
-0%
Bid16.85
Ask19.55
volume0
Intrest52
Last Price0.25Aug 15, 2025
Change
0.242400%
Bid-
Ask2.5
volume1
Intrest36
Strike
247.5
247.5
Last Price8.35Jul 25, 2025
Change
-0%
Bid19.55
Ask21.95
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
0.0990%
Bid-
Ask0.01
volume54
Intrest1151
Strike
250
250
Last Price9.87Jul 28, 2025
Change
-0%
Bid21.85
Ask24.55
volume0
Intrest0
Last Price0.22Aug 14, 2025
Change
-0%
Bid-
Ask2.49
volume0
Intrest103
Strike
252.5
252.5
Last Price12.3Jul 28, 2025
Change
-0%
Bid23.95
Ask26.85
volume0
Intrest0
Last Price0.08Aug 14, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest40
Strike
255
255
Last Price18.45Jul 24, 2025
Change
-0%
Bid26.85
Ask29.25
volume0
Intrest0
Last Price0.05Aug 15, 2025
Change
0.4590%
Bid-
Ask2.5
volume1
Intrest10
Strike
257.5
257.5
Last Price-
Change
-
Bid29.15
Ask31.95
volume0
Intrest0
Last Price0.03Aug 15, 2025
Change
0.0240%
Bid-
Ask0.01
volume1
Intrest368
Strike
260
260
Last Price22.38Jul 02, 2025
Change
-0%
Bid31.1
Ask34.2
volume0
Intrest0
Last Price0.53Jul 25, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest1
Strike
262.5
262.5
Last Price-
Change
-
Bid33.7
Ask36.75
volume0
Intrest0
Last Price0.34Jul 24, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest19
Strike
265
265
Last Price-
Change
-
Bid36.15
Ask39.25
volume0
Intrest0
Last Price0.03Aug 15, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume1
Intrest226
Strike
270
270
Last Price25.49Jul 03, 2025
Change
-0%
Bid41.2
Ask44.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid45.85
Ask49.25
volume0
Intrest0
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Strike
280
280
Last Price-
Change
-
Bid51.75
Ask54.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid56.05
Ask59.8
volume0
Intrest0
Last Price1.25Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Strike
290
290
Last Price-
Change
-
Bid61.05
Ask64.85
volume0
Intrest0
Last Price0.04Aug 11, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest2
Strike
295
295
Last Price-
Change
-
Bid66.25
Ask69.85
volume0
Intrest0
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest73
Strike
300
300
Last Price-
Change
-
Bid71.2
Ask74.85
volume0
Intrest0
Last Price0.27Jun 24, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid80.8
Ask84.35
volume0
Intrest0
Last Price0.04Jun 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Strike
320
320
Last Price-
Change
-
Bid91.2
Ask94.85
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid100.85
Ask104.8
volume0
Intrest0