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 comprapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240927C00275000 | 2024-09-13 12:14PM EDT | 275.00 | 17.99 | 17.20 | 19.30 | -0.70 | -3.75% | 123 | 151 | 55.35% |
| FDX240927C00280000 | 2024-09-13 2:27PM EDT | 280.00 | 15.49 | 14.15 | 16.10 | +0.74 | +5.02% | 208 | 119 | 54.70% |
| FDX240927C00285000 | 2024-09-13 3:48PM EDT | 285.00 | 12.65 | 12.35 | 13.25 | +0.25 | +2.02% | 82 | 77 | 56.26% |
| FDX240927C00290000 | 2024-09-13 3:54PM EDT | 290.00 | 10.14 | 9.80 | 10.70 | +0.93 | +10.10% | 62 | 21 | 55.20% |
| FDX240927C00295000 | 2024-09-13 3:17PM EDT | 295.00 | 8.04 | 6.70 | 8.40 | +0.89 | +12.45% | 45 | 23 | 51.85% |
| FDX240927C00300000 | 2024-09-13 3:54PM EDT | 300.00 | 6.21 | 6.15 | 6.60 | +0.49 | +8.57% | 184 | 611 | 54.27% |
| FDX240927C00305000 | 2024-09-13 3:31PM EDT | 305.00 | 4.44 | 4.55 | 5.30 | +0.01 | +0.23% | 39 | 76 | 53.98% |
| FDX240927C00310000 | 2024-09-13 3:17PM EDT | 310.00 | 3.32 | 3.00 | 3.50 | +0.14 | +4.40% | 159 | 121 | 50.65% |
| FDX240927C00315000 | 2024-09-13 3:17PM EDT | 315.00 | 2.36 | 2.31 | 2.72 | +0.34 | +16.83% | 74 | 132 | 51.44% |
| FDX240927C00320000 | 2024-09-13 3:58PM EDT | 320.00 | 1.76 | 1.60 | 2.48 | +0.16 | +10.00% | 60 | 122 | 53.03% |
| FDX240927C00325000 | 2024-09-13 3:58PM EDT | 325.00 | 1.26 | 1.10 | 1.40 | +0.10 | +8.62% | 6 | 87 | 50.53% |
| FDX240927C00330000 | 2024-09-13 3:36PM EDT | 330.00 | 0.80 | 0.74 | 0.91 | +0.08 | +11.11% | 14 | 719 | 50.85% |
| FDX240927C00335000 | 2024-09-12 12:28PM EDT | 335.00 | 0.57 | 0.44 | 0.78 | 0.00 | - | 20 | 21 | 50.39% |
| FDX240927C00340000 | 2024-09-13 11:40AM EDT | 340.00 | 0.45 | 0.35 | 0.57 | +0.03 | +7.14% | 1 | 398 | 51.27% |
| FDX240927C00345000 | 2024-09-13 2:15PM EDT | 345.00 | 0.22 | 0.12 | 0.56 | -0.45 | -67.16% | 1 | 30 | 51.90% |
| FDX240927C00350000 | 2024-09-13 2:14PM EDT | 350.00 | 0.19 | 0.08 | 0.49 | -0.09 | -32.14% | 2 | 24 | 53.61% |
Opciones de ventapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240927P00205000 | 2024-08-23 12:54PM EDT | 205.00 | 0.43 | 0.05 | 0.33 | 0.00 | - | 5 | 5 | 81.15% |
| FDX240927P00220000 | 2024-09-11 9:48AM EDT | 220.00 | 0.60 | 0.11 | 0.70 | 0.00 | - | 1 | 4 | 74.22% |
| FDX240927P00225000 | 2024-09-13 2:13PM EDT | 225.00 | 0.34 | 0.16 | 0.54 | -0.38 | -52.78% | 1 | 3 | 67.09% |
| FDX240927P00230000 | 2024-09-13 3:34PM EDT | 230.00 | 0.36 | 0.18 | 0.59 | -0.26 | -41.94% | 7 | 5 | 62.89% |
| FDX240927P00235000 | 2024-09-13 11:10AM EDT | 235.00 | 0.49 | 0.30 | 0.86 | +0.40 | +444.44% | 14 | 17 | 62.26% |
| FDX240927P00240000 | 2024-09-13 12:21PM EDT | 240.00 | 0.77 | 0.54 | 0.82 | +0.09 | +13.24% | 2 | 16 | 58.64% |
| FDX240927P00245000 | 2024-09-11 3:04PM EDT | 245.00 | 1.33 | 1.00 | 1.09 | 0.00 | - | 3 | 18 | 58.57% |
| FDX240927P00250000 | 2024-09-13 3:29PM EDT | 250.00 | 1.52 | 1.38 | 1.52 | +0.12 | +8.57% | 110 | 120 | 57.37% |
| FDX240927P00255000 | 2024-09-13 2:52PM EDT | 255.00 | 2.10 | 1.70 | 2.17 | -1.10 | -34.38% | 77 | 36 | 55.74% |
| FDX240927P00260000 | 2024-09-13 3:56PM EDT | 260.00 | 2.85 | 2.70 | 3.85 | +0.21 | +7.95% | 221 | 85 | 59.30% |
| FDX240927P00265000 | 2024-09-13 3:50PM EDT | 265.00 | 4.10 | 2.84 | 4.05 | +0.48 | +13.26% | 119 | 109 | 52.94% |
| FDX240927P00270000 | 2024-09-13 3:43PM EDT | 270.00 | 5.55 | 4.20 | 5.35 | +0.76 | +15.87% | 196 | 261 | 53.00% |
| FDX240927P00275000 | 2024-09-13 3:43PM EDT | 275.00 | 7.20 | 6.15 | 7.00 | +0.55 | +8.27% | 65 | 225 | 53.83% |
| FDX240927P00280000 | 2024-09-13 3:48PM EDT | 280.00 | 9.00 | 8.75 | 9.75 | +0.35 | +4.05% | 431 | 649 | 57.14% |
| FDX240927P00285000 | 2024-09-13 3:39PM EDT | 285.00 | 11.64 | 10.75 | 11.25 | +1.24 | +11.92% | 304 | 325 | 54.31% |
| FDX240927P00290000 | 2024-09-13 3:54PM EDT | 290.00 | 13.80 | 13.25 | 13.70 | +0.39 | +2.91% | 123 | 558 | 53.37% |
| FDX240927P00295000 | 2024-09-09 1:50PM EDT | 295.00 | 16.85 | 15.65 | 16.55 | 0.00 | - | 3 | 72 | 51.51% |
| FDX240927P00300000 | 2024-09-09 1:00PM EDT | 300.00 | 19.10 | 18.80 | 20.60 | 0.00 | - | 9 | 21 | 52.78% |
| FDX240927P00305000 | 2024-09-13 2:43PM EDT | 305.00 | 22.95 | 21.20 | 24.25 | +4.95 | +27.50% | 1 | 3 | 57.78% |
| FDX240927P00320000 | 2024-09-05 11:53AM EDT | 320.00 | 36.85 | 33.85 | 36.90 | 0.00 | - | - | 1 | 50.66% |
© 2024 Yahoo. Todos los derechos reservados.