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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241115C00190000 | 2024-06-28 10:53AM EDT | 190.00 | 113.85 | 110.00 | 113.35 | 0.00 | - | 2 | 1 | 130.65% |
| FDX241115C00200000 | 2024-09-05 12:00PM EDT | 200.00 | 85.82 | 82.70 | 86.65 | 0.00 | - | 3 | 4 | 53.05% |
| FDX241115C00220000 | 2024-06-25 12:59PM EDT | 220.00 | 42.25 | 80.65 | 83.55 | 0.00 | - | - | 1 | 100.32% |
| FDX241115C00230000 | 2024-08-05 2:42PM EDT | 230.00 | 59.04 | 63.60 | 67.30 | 0.00 | - | - | 1 | 72.45% |
| FDX241115C00240000 | 2024-09-05 9:46AM EDT | 240.00 | 53.21 | 46.65 | 48.75 | 0.00 | - | 1 | 4 | 44.82% |
| FDX241115C00250000 | 2024-08-02 2:15PM EDT | 250.00 | 47.65 | 51.10 | 53.10 | 0.00 | - | 1 | 5 | 71.20% |
| FDX241115C00260000 | 2024-09-05 9:39AM EDT | 260.00 | 35.55 | 30.95 | 33.30 | 0.00 | - | 2 | 29 | 41.54% |
| FDX241115C00270000 | 2024-09-05 11:57AM EDT | 270.00 | 25.55 | 23.75 | 25.30 | 0.00 | - | 8 | 33 | 37.37% |
| FDX241115C00280000 | 2024-09-06 2:11PM EDT | 280.00 | 19.55 | 18.60 | 19.05 | -0.83 | -4.07% | 4 | 70 | 35.59% |
| FDX241115C00290000 | 2024-09-06 10:33AM EDT | 290.00 | 14.00 | 13.55 | 13.95 | -0.95 | -6.35% | 3 | 172 | 34.40% |
| FDX241115C00300000 | 2024-09-06 11:32AM EDT | 300.00 | 9.70 | 9.45 | 9.80 | -0.45 | -4.43% | 9 | 542 | 33.31% |
| FDX241115C00310000 | 2024-09-06 11:32AM EDT | 310.00 | 6.60 | 6.25 | 6.65 | -0.40 | -5.71% | 1 | 174 | 32.48% |
| FDX241115C00320000 | 2024-09-06 3:08PM EDT | 320.00 | 4.30 | 3.05 | 4.35 | -0.30 | -6.52% | 34 | 348 | 31.80% |
| FDX241115C00330000 | 2024-09-06 11:32AM EDT | 330.00 | 2.74 | 2.37 | 2.81 | +0.04 | +1.48% | 2 | 135 | 31.48% |
| FDX241115C00340000 | 2024-09-06 11:32AM EDT | 340.00 | 1.71 | 1.20 | 1.89 | +0.11 | +6.88% | 1 | 476 | 31.78% |
| FDX241115C00350000 | 2024-09-05 1:20PM EDT | 350.00 | 1.11 | 0.83 | 1.48 | 0.00 | - | 2 | 78 | 33.28% |
| FDX241115C00360000 | 2024-08-30 3:57PM EDT | 360.00 | 1.02 | 0.26 | 1.00 | 0.00 | - | 1 | 42 | 33.57% |
| FDX241115C00370000 | 2024-09-03 3:19PM EDT | 370.00 | 1.52 | 0.15 | 0.73 | 0.00 | - | 1 | 21 | 34.38% |
| FDX241115C00380000 | 2024-08-30 12:54PM EDT | 380.00 | 0.39 | 0.09 | 0.93 | 0.00 | - | 1 | 8 | 38.75% |
| FDX241115C00390000 | 2024-08-30 12:34PM EDT | 390.00 | 0.12 | 0.06 | 0.61 | 0.00 | - | 2 | 2 | 38.44% |
| FDX241115C00400000 | 2024-08-29 2:08PM EDT | 400.00 | 0.21 | 0.04 | 0.54 | 0.00 | - | 2 | 3 | 40.06% |
| FDX241115C00410000 | 2024-08-22 1:51PM EDT | 410.00 | 0.19 | 0.02 | 0.68 | 0.00 | - | 2 | 5 | 43.99% |
| FDX241115C00420000 | 2024-08-22 1:51PM EDT | 420.00 | 0.11 | 0.01 | 0.44 | 0.00 | - | 2 | 1 | 43.24% |
| FDX241115C00430000 | 2024-08-26 3:56PM EDT | 430.00 | 0.11 | 0.00 | 0.48 | 0.00 | - | 4 | 51 | 45.95% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241115P00155000 | 2024-08-19 11:39AM EDT | 155.00 | 0.24 | 0.05 | 0.77 | 0.00 | - | 2 | 12 | 66.06% |
| FDX241115P00160000 | 2024-08-15 1:35PM EDT | 160.00 | 0.36 | 0.06 | 1.58 | 0.00 | - | 2 | 11 | 70.46% |
| FDX241115P00165000 | 2024-08-15 1:40PM EDT | 165.00 | 0.34 | 0.08 | 0.84 | 0.00 | - | 2 | 104 | 60.99% |
| FDX241115P00170000 | 2024-07-29 12:20PM EDT | 170.00 | 0.21 | 0.11 | 0.46 | 0.00 | - | 2 | 0 | 54.00% |
| FDX241115P00175000 | 2024-08-15 1:43PM EDT | 175.00 | 0.40 | 0.12 | 0.95 | 0.00 | - | 2 | 100 | 56.40% |
| FDX241115P00180000 | 2024-07-29 12:21PM EDT | 180.00 | 0.23 | 0.13 | 0.59 | 0.00 | - | 2 | 1 | 50.24% |
| FDX241115P00185000 | 2024-08-19 3:53PM EDT | 185.00 | 0.41 | 0.18 | 0.75 | 0.00 | - | 2 | 2 | 53.71% |
| FDX241115P00190000 | 2024-08-30 12:45PM EDT | 190.00 | 0.41 | 0.22 | 1.02 | 0.00 | - | 2 | 6 | 53.86% |
| FDX241115P00195000 | 2024-07-29 12:26PM EDT | 195.00 | 0.29 | 0.19 | 0.79 | 0.00 | - | 2 | 12 | 48.44% |
| FDX241115P00200000 | 2024-08-28 1:01PM EDT | 200.00 | 0.45 | 0.32 | 0.95 | 0.00 | - | 1 | 139 | 47.29% |
| FDX241115P00210000 | 2024-08-14 3:49PM EDT | 210.00 | 1.10 | 0.83 | 1.40 | -0.03 | -2.65% | 1 | 119 | 45.31% |
| FDX241115P00220000 | 2024-09-05 1:10PM EDT | 220.00 | 1.55 | 1.39 | 1.69 | +0.20 | +14.81% | 1 | 42 | 41.39% |
| FDX241115P00230000 | 2024-09-06 1:53PM EDT | 230.00 | 2.17 | 2.14 | 2.46 | +0.87 | +66.92% | 7 | 224 | 39.45% |
| FDX241115P00240000 | 2024-08-30 3:29PM EDT | 240.00 | 3.35 | 3.25 | 3.65 | +1.73 | +106.79% | 2 | 124 | 37.94% |
| FDX241115P00250000 | 2024-09-06 11:13AM EDT | 250.00 | 5.00 | 4.90 | 5.25 | +0.64 | +14.68% | 14 | 234 | 36.31% |
| FDX241115P00260000 | 2024-09-06 3:55PM EDT | 260.00 | 7.46 | 7.20 | 7.65 | +2.61 | +53.81% | 8 | 115 | 35.27% |
| FDX241115P00270000 | 2024-09-06 1:39PM EDT | 270.00 | 10.23 | 10.25 | 10.65 | +0.78 | +8.25% | 14 | 163 | 33.88% |
| FDX241115P00280000 | 2024-09-05 3:44PM EDT | 280.00 | 14.30 | 14.25 | 14.50 | +0.55 | +4.00% | 1 | 222 | 32.51% |
| FDX241115P00290000 | 2024-09-06 3:28PM EDT | 290.00 | 18.89 | 19.15 | 19.45 | +0.54 | +2.94% | 5 | 117 | 31.45% |
| FDX241115P00300000 | 2024-09-06 11:55AM EDT | 300.00 | 24.15 | 24.75 | 26.60 | +4.85 | +25.13% | 7 | 154 | 32.98% |
| FDX241115P00310000 | 2024-09-06 1:39PM EDT | 310.00 | 31.78 | 31.50 | 34.10 | +10.73 | +50.97% | 1 | 23 | 33.65% |
| FDX241115P00320000 | 2024-09-06 3:01PM EDT | 320.00 | 39.75 | 39.85 | 41.35 | +7.20 | +22.12% | 2 | 8 | 31.93% |
| FDX241115P00330000 | 2024-09-04 2:50PM EDT | 330.00 | 40.60 | 48.05 | 51.05 | 0.00 | - | 2 | 2 | 35.65% |
| FDX241115P00340000 | 2024-08-23 10:07AM EDT | 340.00 | 46.85 | 56.75 | 60.35 | 0.00 | - | 2 | 1 | 37.57% |
| FDX241115P00420000 | 2024-08-02 9:57AM EDT | 420.00 | 128.25 | 121.00 | 123.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.