U.S. markets close in 6 hours 1 minute

FedEx Corporation (FDX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
268.96-2.79 (-1.02%)
A partir del 09:58AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FDX240426C002100002024-03-11 3:41PM EDT210.0045.5059.2062.200.00-100200.98%
FDX240426C002250002024-03-22 9:40AM EDT225.0064.1340.4044.500.00-11118.75%
FDX240426C002300002024-04-09 12:25PM EDT230.0045.3837.9040.850.00--1101.17%
FDX240426C002350002024-04-02 10:04AM EDT235.0043.6732.7035.950.00-1487.35%
FDX240426C002400002024-04-18 11:44AM EDT240.0024.3027.7530.950.00-2377.15%
FDX240426C002500002024-04-22 2:18PM EDT250.0021.8418.0521.000.00-11559.38%
FDX240426C002525002024-04-22 10:34AM EDT252.5016.5016.0518.950.00-1363.50%
FDX240426C002550002024-04-23 3:22PM EDT255.0016.5012.5516.050.00-12173.34%
FDX240426C002575002024-04-19 3:26PM EDT257.5010.1610.3513.400.00-122363.09%
FDX240426C002600002024-04-23 11:37AM EDT260.0013.088.3511.100.00-38857.42%
FDX240426C002625002024-04-22 1:37PM EDT262.509.015.857.900.00-26239.87%
FDX240426C002650002024-04-23 2:15PM EDT265.007.604.355.600.00-1024633.55%
FDX240426C002675002024-04-23 1:32PM EDT267.506.152.645.050.00-847944.09%
FDX240426C002700002024-04-24 9:41AM EDT270.001.981.602.15-1.69-46.05%4052327.03%
FDX240426C002725002024-04-24 9:41AM EDT272.500.900.781.03-1.10-55.00%450124.44%
FDX240426C002750002024-04-23 3:57PM EDT275.000.940.080.500.00-91547224.41%
FDX240426C002775002024-04-24 9:37AM EDT277.500.190.120.21-0.22-53.66%5016624.22%
FDX240426C002800002024-04-24 9:42AM EDT280.000.070.030.12-0.15-68.18%263,02926.17%
FDX240426C002825002024-04-23 2:32PM EDT282.500.120.000.000.00-9413912.50%
FDX240426C002850002024-04-23 3:22PM EDT285.000.110.000.750.00-2563353.22%
FDX240426C002875002024-04-22 3:22PM EDT287.500.260.000.750.00-1158.79%
FDX240426C002900002024-04-23 2:51PM EDT290.000.010.010.050.00-847238.09%
FDX240426C002925002024-04-22 12:35PM EDT292.500.050.000.600.00-424256.30%
FDX240426C002950002024-04-22 3:42PM EDT295.000.030.000.020.00-335340.63%
FDX240426C003000002024-04-23 9:59AM EDT300.000.040.000.000.00-238525.00%
FDX240426C003050002024-04-22 3:24PM EDT305.000.010.000.750.00-25026481.05%
FDX240426C003100002024-04-12 3:37PM EDT310.000.320.000.750.00-6889.36%
FDX240426C003150002024-04-08 3:19PM EDT315.000.100.000.750.00-4697.36%
FDX240426C003200002024-03-28 1:32PM EDT320.000.270.000.750.00-261105.08%
FDX240426C003250002024-03-21 12:53PM EDT325.000.400.001.270.00--2124.12%
FDX240426C003500002024-03-22 9:31AM EDT350.000.130.000.610.00-20142.68%
FDX240426C003550002024-04-17 12:00PM EDT355.000.080.004.800.00--1222.46%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FDX240426P001900002024-03-26 11:41AM EDT190.000.010.000.090.00-11147.66%
FDX240426P002100002024-04-08 10:51AM EDT210.000.030.000.750.00-25146.00%
FDX240426P002150002024-04-08 10:50AM EDT215.000.040.000.750.00-29134.18%
FDX240426P002200002024-04-17 12:42PM EDT220.000.040.000.750.00-2164122.46%
FDX240426P002250002024-04-24 9:40AM EDT225.000.050.000.05-0.33-86.84%21175.78%
FDX240426P002300002024-04-23 10:27AM EDT230.000.020.000.750.00-1534299.41%
FDX240426P002350002024-04-23 10:24AM EDT235.000.030.000.360.00-233077.15%
FDX240426P002375002024-04-22 10:57AM EDT237.500.030.000.750.00-2382.42%
FDX240426P002400002024-04-23 9:50AM EDT240.000.050.000.750.00-214776.76%
FDX240426P002425002024-04-22 10:57AM EDT242.500.030.010.750.00-2371.24%
FDX240426P002450002024-04-23 11:15AM EDT245.000.050.020.550.00-1937161.77%
FDX240426P002475002024-04-22 10:08AM EDT247.500.120.010.750.00-183359.86%
FDX240426P002500002024-04-23 2:24PM EDT250.000.040.000.750.00-116753.91%
FDX240426P002525002024-04-22 3:30PM EDT252.500.100.000.750.00-31357.62%
FDX240426P002550002024-04-23 12:15PM EDT255.000.030.020.500.00-1616345.51%
FDX240426P002575002024-04-23 3:21PM EDT257.500.060.000.270.00-21718533.45%
FDX240426P002600002024-04-23 3:45PM EDT260.000.090.140.520.00-32260933.23%
FDX240426P002625002024-04-24 9:31AM EDT262.500.230.300.43+0.01+4.55%639724.90%
FDX240426P002650002024-04-23 3:44PM EDT265.000.450.560.75+0.09+25.00%578722.61%
FDX240426P002675002024-04-23 3:53PM EDT267.500.661.091.400.00-17149321.12%
FDX240426P002700002024-04-24 9:36AM EDT270.002.042.132.58+0.78+61.90%2479720.73%
FDX240426P002725002024-04-24 9:32AM EDT272.503.802.754.50+1.24+48.44%117023.66%
FDX240426P002750002024-04-24 9:30AM EDT275.004.774.756.60+0.87+22.31%144625.49%
FDX240426P002775002024-04-23 9:46AM EDT277.506.057.458.650.00-1821.19%
FDX240426P002800002024-04-18 12:08PM EDT280.0015.969.7511.550.00-11136.96%
FDX240426P002825002024-04-19 3:31PM EDT282.5015.5711.3014.950.00-28558.74%
FDX240426P002850002024-04-17 2:32PM EDT285.0021.8514.2016.950.00-98356.49%
FDX240426P002900002024-04-17 3:57PM EDT290.0027.0220.0021.250.00-34048.39%
FDX240426P002950002024-04-17 2:29PM EDT295.0032.2124.0527.100.00-450081.79%
FDX240426P003000002024-04-15 3:16PM EDT300.0031.8529.6532.000.00-80089.84%
FDX240426P003100002024-03-22 1:15PM EDT310.0027.0541.7044.850.00-200136.72%