U.S. markets closed

FedEx Corporation (FDX)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
253.66+1.14 (+0.45%)
Al cierre: 04:00PM EDT
253.99 +0.33 (+0.13%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FDX240628C002000002024-06-05 10:17AM EDT200.0045.4052.6054.900.00-6375.20%
FDX240628C002150002024-06-06 11:59AM EDT215.0036.0537.6540.150.00--163.57%
FDX240628C002200002024-06-21 10:58AM EDT220.0035.2132.7034.95+4.26+13.76%21352.54%
FDX240628C002275002024-06-21 12:05PM EDT227.5027.7025.8527.15+2.45+9.70%301761.74%
FDX240628C002300002024-06-20 1:29PM EDT230.0023.1023.6525.000.00-11851.39%
FDX240628C002325002024-06-20 11:45AM EDT232.5020.9521.3022.950.00-101152.05%
FDX240628C002350002024-06-21 3:50PM EDT235.0020.3019.3021.40+0.80+4.10%16356.81%
FDX240628C002375002024-06-18 12:39PM EDT237.5015.7017.8519.200.00-1358.79%
FDX240628C002400002024-06-21 1:36PM EDT240.0016.3316.1016.75+0.34+2.13%227556.90%
FDX240628C002425002024-06-21 12:41PM EDT242.5016.4314.4515.00+4.92+42.75%73557.86%
FDX240628C002450002024-06-21 3:52PM EDT245.0013.4112.9013.40+0.96+7.71%5033658.78%
FDX240628C002475002024-06-21 3:52PM EDT247.5011.9011.4511.95+0.95+8.68%176259.67%
FDX240628C002500002024-06-21 3:57PM EDT250.0010.2510.2010.60+0.52+5.34%19048660.71%
FDX240628C002525002024-06-21 3:59PM EDT252.509.159.009.40+0.56+6.52%15823661.57%
FDX240628C002550002024-06-21 3:58PM EDT255.008.007.858.25+0.52+6.95%65652861.96%
FDX240628C002575002024-06-21 3:55PM EDT257.507.156.907.20+0.40+5.93%16411362.61%
FDX240628C002600002024-06-21 3:59PM EDT260.006.005.806.25+0.40+7.14%40274962.29%
FDX240628C002625002024-06-21 3:53PM EDT262.505.204.955.35+0.40+8.33%904862.29%
FDX240628C002650002024-06-21 3:56PM EDT265.004.374.204.55+0.29+7.11%1,5641,17962.31%
FDX240628C002675002024-06-21 3:59PM EDT267.503.703.553.85+0.05+1.37%724862.35%
FDX240628C002700002024-06-21 3:48PM EDT270.003.123.003.20+0.16+5.41%34369462.33%
FDX240628C002725002024-06-21 3:55PM EDT272.502.832.512.83+0.30+11.86%294263.15%
FDX240628C002750002024-06-21 3:58PM EDT275.002.212.132.35+0.08+3.76%18972663.35%
FDX240628C002800002024-06-21 3:56PM EDT280.001.601.501.66+0.10+6.67%1,27971264.09%
FDX240628C002850002024-06-21 3:58PM EDT285.001.101.051.13-0.05-4.35%4551,08564.60%
FDX240628C002900002024-06-21 3:55PM EDT290.000.770.730.81-0.04-4.94%22817865.67%
FDX240628C002950002024-06-21 3:58PM EDT295.000.520.440.560.00-1402065.67%
FDX240628C003000002024-06-21 3:48PM EDT300.000.400.300.43-0.01-2.44%22428167.24%
FDX240628C003050002024-06-21 3:02PM EDT305.000.270.160.65+0.02+8.00%85673.93%
FDX240628C003100002024-06-21 3:42PM EDT310.000.230.150.360.00-8173.14%
FDX240628C003200002024-06-21 3:35PM EDT320.000.090.030.40-0.06-40.00%10680.57%
FDX240628C003500002024-06-21 3:28PM EDT350.000.020.000.06-0.02-50.00%305284.38%
FDX240628C003550002024-06-21 3:57PM EDT355.000.020.000.02-0.01-33.33%731979.69%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FDX240628P001450002024-06-18 1:08PM EDT145.000.010.000.230.00-1015167.19%
FDX240628P001500002024-06-11 1:33PM EDT150.000.040.000.200.00-523155.47%
FDX240628P001550002024-06-21 10:38AM EDT155.000.020.000.10-0.02-50.00%136135.55%
FDX240628P001700002024-06-17 9:30AM EDT170.000.050.000.240.00-141124.22%
FDX240628P001750002024-06-21 3:39PM EDT175.000.020.010.05-0.01-33.33%774699.22%
FDX240628P001800002024-06-20 3:59PM EDT180.000.050.000.100.00-31497.27%
FDX240628P001850002024-06-21 9:33AM EDT185.000.110.010.11+0.01+10.00%1192.19%
FDX240628P001900002024-06-21 12:06PM EDT190.000.100.020.14-0.15-60.00%1888.09%
FDX240628P001950002024-06-21 10:58AM EDT195.000.100.040.39-0.15-60.00%1192.87%
FDX240628P002000002024-06-21 3:54PM EDT200.000.200.060.34+0.06+42.86%8343284.18%
FDX240628P002050002024-06-21 3:36PM EDT205.000.160.100.29-0.01-5.88%212776.27%
FDX240628P002100002024-06-21 3:46PM EDT210.000.250.130.29+0.11+78.57%886769.63%
FDX240628P002150002024-06-21 3:37PM EDT215.000.350.250.44-0.07-16.67%6910867.82%
FDX240628P002200002024-06-21 3:54PM EDT220.000.550.550.59-0.16-22.54%20031066.41%
FDX240628P002250002024-06-21 3:56PM EDT225.000.940.901.00-0.19-16.81%3691,18165.67%
FDX240628P002275002024-06-21 3:59PM EDT227.501.201.141.29-0.25-17.24%1372865.38%
FDX240628P002300002024-06-21 3:47PM EDT230.001.571.461.69-0.23-12.78%22880865.65%
FDX240628P002325002024-06-21 3:56PM EDT232.502.001.872.06-0.24-10.71%3436765.36%
FDX240628P002350002024-06-21 3:57PM EDT235.002.532.402.59-0.24-8.66%3451,41265.80%
FDX240628P002375002024-06-21 3:59PM EDT237.503.173.003.25-0.06-1.86%606366.28%
FDX240628P002400002024-06-21 3:59PM EDT240.003.873.704.00-0.28-6.75%32232666.72%
FDX240628P002425002024-06-21 3:33PM EDT242.504.824.454.80-0.14-2.82%385266.74%
FDX240628P002450002024-06-21 3:52PM EDT245.005.555.455.85-0.44-7.35%9145467.90%
FDX240628P002475002024-06-21 3:56PM EDT247.506.656.406.80-0.38-5.41%2510967.64%
FDX240628P002500002024-06-21 3:59PM EDT250.007.907.658.00-0.25-3.07%9441,14868.63%
FDX240628P002525002024-06-21 3:50PM EDT252.509.058.959.25-0.40-4.23%1286969.18%
FDX240628P002550002024-06-21 3:52PM EDT255.0010.3110.2510.60-0.81-7.28%2048669.35%
FDX240628P002575002024-06-21 3:33PM EDT257.5011.8511.7012.10-0.51-4.13%108469.87%
FDX240628P002600002024-06-21 3:59PM EDT260.0013.5013.2513.70-0.55-3.91%42428970.41%
FDX240628P002650002024-06-20 11:26AM EDT265.0017.5516.5517.250.00-11771.57%
FDX240628P002700002024-06-21 3:47PM EDT270.0020.1520.3020.75-3.49-14.76%11611871.75%
FDX240628P002750002024-06-04 1:12PM EDT275.0031.1023.2525.300.00-2570.35%
FDX240628P002800002024-06-11 10:37AM EDT280.0030.6727.6529.750.00-2473.21%
FDX240628P002900002024-06-04 1:26PM EDT290.0046.1537.0039.500.00-2183.45%
FDX240628P003100002024-06-05 10:20AM EDT310.0065.3556.3558.850.00--099.71%
FDX240628P003400002024-06-04 2:43PM EDT340.0094.7085.8588.700.00-20124.76%