$241.98
-1.80-0.74%
À la fermeture: -
$242.22
0.240.10%
Après les heures de négociation: 6:14 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..
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
-
Bid80
Ask83.2
volume0
Intrest0
Strike
160
160
Last Price0.93Mar 31, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid75.1
Ask78
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid70.05
Ask73.5
volume0
Intrest0
Strike
170
170
Last Price0.51Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid65.1
Ask68.6
volume0
Intrest0
Strike
175
175
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid60.05
Ask63.55
volume0
Intrest0
Strike
180
180
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest5
Last Price-
Change
-
Bid55.15
Ask58.55
volume0
Intrest0
Strike
185
185
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest202
Last Price-
Change
-
Bid52.5
Ask55.95
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask2.01
volume0
Intrest0
Last Price53.8Mar 11, 2025
Change
00%
Bid50.05
Ask53.55
volume0
Intrest1
Strike
190
190
Last Price1.02Mar 12, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest282
Last Price-
Change
-
Bid47.5
Ask50.75
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid45.1
Ask48.15
volume0
Intrest0
Strike
195
195
Last Price0.1Mar 21, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest74
Last Price-
Change
-
Bid42.65
Ask46.05
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid40.05
Ask43.4
volume0
Intrest0
Strike
200
200
Last Price0.05Apr 01, 2025
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest282
Last Price37.8Mar 25, 2025
Change
00%
Bid37.55
Ask40.75
volume0
Intrest4
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price15.9Mar 21, 2025
Change
00%
Bid35.05
Ask37.95
volume0
Intrest5
Strike
205
205
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.18
volume0
Intrest89
Last Price-
Change
-
Bid32.65
Ask36.1
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price26Mar 24, 2025
Change
00%
Bid30.05
Ask33.15
volume0
Intrest8
Strike
210
210
Last Price0.04Apr 01, 2025
Change
0.02100%
Bid-
Ask0.12
volume13
Intrest76
Last Price-
Change
-
Bid27.55
Ask30.8
volume0
Intrest0
Strike
212.5
212.5
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Last Price26.7Mar 28, 2025
Change
00%
Bid25.05
Ask28.4
volume0
Intrest42
Strike
215
215
Last Price0.65Apr 01, 2025
Change
0.51364.29%
Bid-
Ask0.1
volume1
Intrest78
Last Price22Mar 24, 2025
Change
00%
Bid22.55
Ask26.1
volume0
Intrest11
Strike
217.5
217.5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price22.86Apr 01, 2025
Change
2.148.56%
Bid20.1
Ask23.4
volume1
Intrest188
Strike
220
220
Last Price0.1Apr 01, 2025
Change
0.0342.86%
Bid0.02
Ask0.33
volume36
Intrest603
Last Price19.5Mar 25, 2025
Change
00%
Bid17.7
Ask20.85
volume0
Intrest53
Strike
222.5
222.5
Last Price0.15Apr 01, 2025
Change
0.0787.5%
Bid0.04
Ask1.42
volume10
Intrest228
Last Price17.88Apr 01, 2025
Change
0.874.64%
Bid15.15
Ask18.25
volume1
Intrest320
Strike
225
225
Last Price0.13Apr 01, 2025
Change
0.0527.78%
Bid0.07
Ask0.4
volume43
Intrest226
Last Price14.05Mar 31, 2025
Change
00%
Bid13.3
Ask15.05
volume0
Intrest21
Strike
227.5
227.5
Last Price0.32Apr 01, 2025
Change
0.025.88%
Bid0.19
Ask0.31
volume81
Intrest144
Last Price13.15Mar 31, 2025
Change
00%
Bid12.05
Ask13.25
volume0
Intrest47
Strike
230
230
Last Price0.41Apr 01, 2025
Change
0.0720.59%
Bid0.35
Ask0.44
volume214
Intrest189
Last Price12.5Mar 31, 2025
Change
00%
Bid9.8
Ask10.85
volume0
Intrest42
Strike
232.5
232.5
Last Price0.65Apr 01, 2025
Change
0.034.84%
Bid-
Ask0.73
volume58
Intrest195
Last Price7.5Apr 01, 2025
Change
3.632.43%
Bid7.35
Ask9.2
volume49
Intrest141
Strike
235
235
Last Price1.05Apr 01, 2025
Change
0.2125%
Bid0.96
Ask1.13
volume138
Intrest413
Last Price5.6Apr 01, 2025
Change
2.5331.12%
Bid5.9
Ask6.3
volume69
Intrest269
Strike
237.5
237.5
Last Price1.93Apr 01, 2025
Change
0.4732.19%
Bid1.27
Ask1.72
volume153
Intrest315
Last Price4.1Apr 01, 2025
Change
232.79%
Bid4.3
Ask4.55
volume63
Intrest500
Strike
240
240
Last Price2.47Apr 01, 2025
Change
0.5327.32%
Bid2.11
Ask2.55
volume201
Intrest425
Last Price2.94Apr 01, 2025
Change
2.0641.2%
Bid2.89
Ask3.15
volume90
Intrest712
Strike
242.5
242.5
Last Price3.9Apr 01, 2025
Change
0.9431.76%
Bid3.3
Ask3.65
volume47
Intrest172
Last Price1.83Apr 01, 2025
Change
1.1739%
Bid1.59
Ask2.04
volume101
Intrest359
Strike
245
245
Last Price5.3Apr 01, 2025
Change
1.8352.74%
Bid4.4
Ask5.05
volume132
Intrest582
Last Price1.07Apr 01, 2025
Change
1.1852.44%
Bid1.01
Ask1.18
volume20
Intrest213
Strike
247.5
247.5
Last Price7.3Apr 01, 2025
Change
2.0639.31%
Bid5.55
Ask6.85
volume32
Intrest42
Last Price0.53Apr 01, 2025
Change
0.8461.31%
Bid0.54
Ask0.66
volume70
Intrest511
Strike
250
250
Last Price7.1Mar 31, 2025
Change
00%
Bid6.9
Ask8.95
volume0
Intrest96
Last Price0.29Apr 01, 2025
Change
0.5967.05%
Bid0.28
Ask0.33
volume66
Intrest246
Strike
252.5
252.5
Last Price11.1Apr 01, 2025
Change
1.310.48%
Bid10.1
Ask11.35
volume2
Intrest5
Last Price0.1Apr 01, 2025
Change
0.3276.19%
Bid0.12
Ask0.21
volume92
Intrest2793
Strike
255
255
Last Price12.43Mar 31, 2025
Change
00%
Bid12.4
Ask14.55
volume0
Intrest18
Last Price0.14Apr 01, 2025
Change
0.1246.15%
Bid-
Ask1.25
volume28
Intrest144
Strike
257.5
257.5
Last Price13.86Mar 25, 2025
Change
00%
Bid14.45
Ask17.6
volume0
Intrest2
Last Price0.05Apr 01, 2025
Change
0.0758.33%
Bid0.01
Ask0.5
volume8
Intrest88
Strike
260
260
Last Price19.28Apr 01, 2025
Change
3.7824.39%
Bid16.75
Ask20.15
volume1
Intrest9
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest10
Strike
262.5
262.5
Last Price18.3Mar 25, 2025
Change
00%
Bid19.15
Ask22.65
volume0
Intrest2
Last Price0.04Apr 01, 2025
Change
0.0120%
Bid-
Ask0.47
volume11
Intrest91
Strike
265
265
Last Price20.5Mar 26, 2025
Change
00%
Bid22
Ask25.1
volume0
Intrest8
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
267.5
267.5
Last Price-
Change
-
Bid24.05
Ask27.55
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest413
Strike
270
270
Last Price25.66Mar 27, 2025
Change
00%
Bid26.6
Ask30.15
volume0
Intrest8
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest200
Strike
272.5
272.5
Last Price-
Change
-
Bid29.05
Ask32.65
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest102
Strike
275
275
Last Price30.68Mar 27, 2025
Change
00%
Bid32.05
Ask35.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid34.65
Ask37.65
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest46
Strike
280
280
Last Price38.5Mar 25, 2025
Change
00%
Bid36.55
Ask40.15
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest19
Strike
285
285
Last Price-
Change
-
Bid42
Ask45.15
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
0.2492.31%
Bid0.01
Ask0.03
volume3
Intrest27
Strike
290
290
Last Price42.79Mar 20, 2025
Change
00%
Bid47
Ask50.1
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
0.0675%
Bid-
Ask0.02
volume4
Intrest37
Strike
295
295
Last Price46.94Mar 05, 2025
Change
00%
Bid51.55
Ask55.15
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Strike
300
300
Last Price-
Change
-
Bid56.55
Ask60.15
volume0
Intrest0
Last Price0.28Mar 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest229
Strike
305
305
Last Price-
Change
-
Bid62.15
Ask65.15
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid67
Ask70.15
volume0
Intrest0
Last Price0.12Mar 20, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest162
Strike
315
315
Last Price-
Change
-
Bid71.55
Ask75.15
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest28
Strike
320
320
Last Price-
Change
-
Bid76.55
Ask80.1
volume0
Intrest0
Last Price0.14Mar 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest171
Strike
325
325
Last Price-
Change
-
Bid81.55
Ask85.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid86.55
Ask90.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid92.1
Ask95.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid97.05
Ask100.15
volume0
Intrest0
Last Price0.04Mar 18, 2025
Change
00%
Bid-
Ask1.97
volume0
Intrest2
Strike
345
345
Last Price-
Change
-
Bid102
Ask105.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid107.2
Ask110.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid112.1
Ask115.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid116.55
Ask120.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid121.55
Ask125.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid126.55
Ask130.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid131.55
Ask135.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid136.55
Ask140.15
volume0
Intrest0