FedEx Corporation (FDX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240802C00215000 | 2024-06-20 9:46AM EDT | 215.00 | 39.00 | 90.45 | 94.20 | 0.00 | - | - | 1 | 243.12% |
| FDX240802C00240000 | 2024-06-26 9:34AM EDT | 240.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FDX240802C00245000 | 2024-07-25 11:29AM EDT | 245.00 | 57.76 | 53.90 | 56.45 | 0.00 | - | 1 | 5 | 57.03% |
| FDX240802C00250000 | 2024-07-25 11:29AM EDT | 250.00 | 52.76 | 48.70 | 51.40 | 0.00 | - | 1 | 17 | 93.41% |
| FDX240802C00255000 | 2024-06-27 10:32AM EDT | 255.00 | 44.74 | 43.05 | 46.90 | +7.24 | +19.31% | 1 | 19 | 93.26% |
| FDX240802C00260000 | 2024-07-17 12:56PM EDT | 260.00 | 50.03 | 38.65 | 41.50 | 0.00 | - | 2 | 20 | 79.08% |
| FDX240802C00265000 | 2024-07-26 9:31AM EDT | 265.00 | 35.23 | 33.95 | 36.80 | +1.28 | +3.77% | 12 | 47 | 75.20% |
| FDX240802C00270000 | 2024-07-24 3:58PM EDT | 270.00 | 28.51 | 28.50 | 31.55 | 0.00 | - | 1 | 48 | 63.70% |
| FDX240802C00275000 | 2024-07-26 2:20PM EDT | 275.00 | 25.66 | 23.75 | 27.05 | +0.21 | +0.83% | 5 | 9 | 61.23% |
| FDX240802C00277500 | 2024-07-16 2:16PM EDT | 277.50 | 35.75 | 21.65 | 24.10 | 0.00 | - | - | 2 | 52.03% |
| FDX240802C00280000 | 2024-07-26 2:04PM EDT | 280.00 | 21.35 | 18.70 | 21.50 | +2.54 | +13.50% | 4 | 41 | 46.78% |
| FDX240802C00282500 | 2024-07-22 9:54AM EDT | 282.50 | 23.67 | 16.70 | 18.95 | 0.00 | - | - | 1 | 42.07% |
| FDX240802C00285000 | 2024-07-26 3:51PM EDT | 285.00 | 15.69 | 14.75 | 17.40 | -2.62 | -14.31% | 13 | 39 | 46.59% |
| FDX240802C00287500 | 2024-07-26 3:52PM EDT | 287.50 | 12.91 | 12.40 | 13.95 | -0.39 | -2.93% | 11 | 3 | 33.58% |
| FDX240802C00290000 | 2024-07-26 3:00PM EDT | 290.00 | 10.21 | 9.70 | 11.90 | +0.41 | +4.18% | 28 | 109 | 32.98% |
| FDX240802C00292500 | 2024-07-26 3:24PM EDT | 292.50 | 8.63 | 7.30 | 9.50 | -0.37 | -4.11% | 27 | 8 | 28.89% |
| FDX240802C00295000 | 2024-07-26 3:00PM EDT | 295.00 | 6.53 | 6.30 | 7.25 | +0.45 | +7.40% | 12 | 355 | 25.48% |
| FDX240802C00297500 | 2024-07-26 3:59PM EDT | 297.50 | 4.99 | 4.70 | 5.85 | +0.24 | +5.05% | 157 | 48 | 26.69% |
| FDX240802C00300000 | 2024-07-26 3:51PM EDT | 300.00 | 3.15 | 3.30 | 3.60 | -0.20 | -5.97% | 398 | 126 | 21.29% |
| FDX240802C00302500 | 2024-07-26 3:51PM EDT | 302.50 | 2.18 | 2.14 | 2.39 | -0.17 | -7.23% | 194 | 68 | 20.68% |
| FDX240802C00305000 | 2024-07-26 3:58PM EDT | 305.00 | 1.30 | 1.34 | 1.53 | -0.27 | -17.20% | 157 | 341 | 20.50% |
| FDX240802C00307500 | 2024-07-26 3:44PM EDT | 307.50 | 0.94 | 0.76 | 1.10 | -0.85 | -47.49% | 84 | 202 | 21.81% |
| FDX240802C00310000 | 2024-07-26 3:31PM EDT | 310.00 | 0.44 | 0.43 | 0.60 | -0.33 | -42.86% | 49 | 404 | 21.05% |
| FDX240802C00312500 | 2024-07-26 1:45PM EDT | 312.50 | 0.42 | 0.23 | 0.83 | -0.03 | -6.67% | 19 | - | 27.12% |
| FDX240802C00315000 | 2024-07-26 3:51PM EDT | 315.00 | 0.15 | 0.10 | 0.30 | -0.16 | -51.61% | 1,440 | 333 | 23.44% |
| FDX240802C00320000 | 2024-07-26 3:46PM EDT | 320.00 | 0.07 | 0.05 | 0.25 | -0.14 | -66.67% | 110 | 252 | 28.08% |
| FDX240802C00325000 | 2024-07-26 10:45AM EDT | 325.00 | 0.09 | 0.01 | 0.14 | -0.03 | -25.00% | 1 | 457 | 30.08% |
| FDX240802C00330000 | 2024-07-25 12:34PM EDT | 330.00 | 0.10 | 0.01 | 0.55 | 0.00 | - | 5 | 166 | 45.07% |
| FDX240802C00335000 | 2024-07-23 2:20PM EDT | 335.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 20 | 34.86% |
| FDX240802C00340000 | 2024-07-18 2:45PM EDT | 340.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 51.76% |
| FDX240802C00345000 | 2024-07-18 2:44PM EDT | 345.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 58.98% |
| FDX240802C00350000 | 2024-07-22 9:36AM EDT | 350.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 245 | 542 | 54.59% |
| FDX240802C00355000 | 2024-07-22 9:47AM EDT | 355.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 28 | 44.53% |
| FDX240802C00360000 | 2024-07-26 3:36PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 2 | 0 | 44.53% |
| FDX240802C00365000 | 2024-07-18 2:45PM EDT | 365.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 47.66% |
| FDX240802C00375000 | 2024-07-22 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 50.00% |
| FDX240802C00380000 | 2024-07-26 10:21AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 92 | 53.13% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240802P00200000 | 2024-06-26 12:09PM EDT | 200.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 143.95% |
| FDX240802P00210000 | 2024-06-26 10:50AM EDT | 210.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 128.71% |
| FDX240802P00215000 | 2024-07-23 11:26AM EDT | 215.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 121.29% |
| FDX240802P00220000 | 2024-07-24 9:46AM EDT | 220.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 1 | 112 | 113.28% |
| FDX240802P00225000 | 2024-07-26 10:27AM EDT | 225.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 11 | 124 | 93.36% |
| FDX240802P00230000 | 2024-07-26 10:24AM EDT | 230.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 11 | 51 | 86.52% |
| FDX240802P00235000 | 2024-07-19 9:30AM EDT | 235.00 | 0.43 | 0.00 | 0.73 | 0.00 | - | 5 | 7 | 92.48% |
| FDX240802P00240000 | 2024-07-26 12:24PM EDT | 240.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 123 | 57.03% |
| FDX240802P00245000 | 2024-07-19 10:55AM EDT | 245.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 50.00% |
| FDX240802P00250000 | 2024-07-24 2:54PM EDT | 250.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 30 | 57.03% |
| FDX240802P00255000 | 2024-07-24 3:30PM EDT | 255.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 52 | 46.09% |
| FDX240802P00260000 | 2024-07-19 11:36AM EDT | 260.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 27 | 70 | 42.58% |
| FDX240802P00265000 | 2024-07-26 1:41PM EDT | 265.00 | 0.08 | 0.02 | 0.07 | -0.04 | -33.33% | 10 | 118 | 40.23% |
| FDX240802P00270000 | 2024-07-26 3:38PM EDT | 270.00 | 0.02 | 0.02 | 0.11 | -0.09 | -81.82% | 3 | 187 | 37.31% |
| FDX240802P00275000 | 2024-07-26 3:12PM EDT | 275.00 | 0.06 | 0.04 | 0.20 | -0.03 | -33.33% | 62 | 199 | 35.11% |
| FDX240802P00277500 | 2024-07-23 12:21PM EDT | 277.50 | 0.21 | 0.04 | 0.30 | 0.00 | - | 5 | 5 | 34.72% |
| FDX240802P00280000 | 2024-07-26 2:55PM EDT | 280.00 | 0.11 | 0.05 | 0.21 | -0.08 | -42.11% | 64 | 779 | 29.35% |
| FDX240802P00282500 | 2024-07-26 2:29PM EDT | 282.50 | 0.11 | 0.09 | 0.35 | -0.12 | -52.17% | 13 | 147 | 29.25% |
| FDX240802P00285000 | 2024-07-26 3:58PM EDT | 285.00 | 0.26 | 0.08 | 0.26 | -0.16 | -38.10% | 229 | 190 | 24.22% |
| FDX240802P00287500 | 2024-07-26 1:36PM EDT | 287.50 | 0.32 | 0.29 | 0.35 | -0.26 | -44.83% | 7 | 51 | 22.51% |
| FDX240802P00290000 | 2024-07-26 3:58PM EDT | 290.00 | 0.55 | 0.49 | 0.59 | -0.30 | -35.29% | 436 | 598 | 22.07% |
| FDX240802P00292500 | 2024-07-26 3:17PM EDT | 292.50 | 0.75 | 0.72 | 1.53 | -0.91 | -54.82% | 131 | 118 | 26.37% |
| FDX240802P00295000 | 2024-07-26 3:31PM EDT | 295.00 | 1.39 | 1.26 | 1.39 | -0.81 | -36.82% | 206 | 407 | 20.39% |
| FDX240802P00297500 | 2024-07-26 3:54PM EDT | 297.50 | 2.19 | 1.97 | 2.19 | -1.06 | -32.62% | 1,536 | 59 | 20.26% |
| FDX240802P00300000 | 2024-07-26 3:52PM EDT | 300.00 | 3.15 | 3.00 | 3.25 | -1.25 | -28.41% | 94 | 274 | 20.02% |
| FDX240802P00302500 | 2024-07-26 3:31PM EDT | 302.50 | 4.75 | 4.30 | 4.65 | -1.00 | -17.39% | 51 | 428 | 20.06% |
| FDX240802P00305000 | 2024-07-26 3:53PM EDT | 305.00 | 6.60 | 5.30 | 7.40 | -1.15 | -14.84% | 55 | 279 | 27.31% |
| FDX240802P00307500 | 2024-07-26 3:44PM EDT | 307.50 | 7.78 | 7.15 | 9.20 | -2.37 | -23.35% | 8 | 243 | 27.52% |
| FDX240802P00310000 | 2024-07-26 12:59PM EDT | 310.00 | 9.52 | 9.30 | 11.75 | -0.48 | -4.80% | 1 | 153 | 32.41% |
| FDX240802P00315000 | 2024-07-26 3:43PM EDT | 315.00 | 14.61 | 13.90 | 16.05 | -2.52 | -14.71% | 5 | 28 | 34.42% |
| FDX240802P00325000 | 2024-07-24 2:07PM EDT | 325.00 | 24.95 | 23.75 | 26.70 | 0.00 | - | 4 | 0 | 55.23% |
| FDX240802P00330000 | 2024-07-23 9:47AM EDT | 330.00 | 29.23 | 28.10 | 31.50 | 0.00 | - | - | 0 | 59.89% |
© 2024 Yahoo. Todos los derechos reservados.