U.S. markets open in 7 hours 31 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
306.62-3.81 (-1.23%)
Al cierre: 04:00PM EDT
306.76 +0.14 (+0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FDX241220C001150002024-01-24 11:54AM EDT115.00139.65127.80131.400.00-210.00%
FDX241220C001300002024-06-12 10:31AM EDT130.00124.40169.45172.700.00--50.00%
FDX241220C001400002024-06-26 2:27PM EDT140.00157.470.000.000.00--00.00%
FDX241220C001500002023-12-08 4:09PM EDT150.00128.6099.85103.000.00--00.00%
FDX241220C001650002024-03-15 1:16PM EDT165.0093.73105.50108.450.00-110.00%
FDX241220C001700002024-07-16 9:51AM EDT170.00143.500.000.000.00--00.00%
FDX241220C001750002024-02-12 12:23PM EDT175.0075.6486.6089.100.00-120.00%
FDX241220C001800002024-03-22 3:38PM EDT180.00109.0090.0093.650.00-110.00%
FDX241220C001850002024-03-05 4:18PM EDT185.0069.8594.7098.100.00--10.00%
FDX241220C001900002023-11-15 3:59PM EDT190.0080.2099.60101.700.00-790.00%
FDX241220C001950002024-04-08 12:15PM EDT195.0086.4566.9569.150.00-140.00%
FDX241220C002000002024-06-28 10:42AM EDT200.00106.500.000.000.00-2500.00%
FDX241220C002100002024-06-27 9:33AM EDT210.0086.750.000.000.00-100.00%
FDX241220C002200002024-06-28 11:02AM EDT220.0084.850.000.000.00-100.00%
FDX241220C002300002024-07-15 10:38AM EDT230.0080.180.000.000.00-100.00%
FDX241220C002400002024-07-16 11:40AM EDT240.0078.050.000.000.00-200.00%
FDX241220C002500002024-07-17 12:46PM EDT250.0066.830.000.000.00-100.00%
FDX241220C002600002024-07-16 12:44PM EDT260.0060.530.000.000.00-300.00%
FDX241220C002700002024-07-17 12:46PM EDT270.0050.230.000.000.00-200.00%
FDX241220C002800002024-07-18 1:08PM EDT280.0042.000.000.000.00-100.00%
FDX241220C002900002024-07-18 1:08PM EDT290.0035.100.000.000.00-500.00%
FDX241220C003000002024-07-18 2:44PM EDT300.0027.610.000.000.00-100.00%
FDX241220C003100002024-07-18 2:03PM EDT310.0023.220.000.000.00-6700.39%
FDX241220C003200002024-07-18 3:30PM EDT320.0016.990.000.000.00-301.56%
FDX241220C003300002024-07-18 12:57PM EDT330.0014.420.000.000.00-6603.13%
FDX241220C003400002024-07-18 3:37PM EDT340.0010.100.000.000.00-2603.13%
FDX241220C003500002024-07-18 3:34PM EDT350.007.620.000.000.00-603.13%
FDX241220C003600002024-07-18 3:18PM EDT360.005.700.000.000.00-106.25%
FDX241220C003700002024-07-18 3:51PM EDT370.004.370.000.000.00-206.25%
FDX241220C003800002024-07-16 9:51AM EDT380.003.400.000.000.00-106.25%
FDX241220C003900002024-07-18 10:28AM EDT390.002.950.000.000.00-606.25%
FDX241220C004000002024-07-16 11:09AM EDT400.001.950.000.000.00-106.25%
FDX241220C004100002024-07-18 10:59AM EDT410.001.460.000.000.00-306.25%
FDX241220C004200002024-07-01 12:02PM EDT420.000.700.000.000.00-2012.50%
FDX241220C004300002024-07-09 1:31PM EDT430.000.370.000.000.00--012.50%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FDX241220P001150002024-04-10 9:30AM EDT115.000.100.000.000.00-21525.00%
FDX241220P001200002024-02-23 2:47PM EDT120.000.440.002.240.00-21676.95%
FDX241220P001250002024-02-20 3:36PM EDT125.000.660.030.750.00-21862.74%
FDX241220P001300002024-02-23 11:22AM EDT130.000.590.002.310.00-51071.34%
FDX241220P001350002024-07-05 9:50AM EDT135.000.220.000.000.00-10025.00%
FDX241220P001400002024-06-13 11:24AM EDT140.000.450.000.420.00-21851.03%
FDX241220P001450002024-06-21 10:44AM EDT145.000.500.000.000.00-130025.00%
FDX241220P001500002024-07-12 1:15PM EDT150.000.120.000.000.00-1025.00%
FDX241220P001550002024-07-18 2:17PM EDT155.000.130.000.000.00-2025.00%
FDX241220P001600002024-07-18 2:17PM EDT160.000.180.000.000.00-2025.00%
FDX241220P001650002024-07-18 2:17PM EDT165.000.210.000.000.00-2025.00%
FDX241220P001700002024-07-18 2:17PM EDT170.000.300.000.000.00-2012.50%
FDX241220P001750002024-07-16 2:16PM EDT175.000.220.000.000.00-2012.50%
FDX241220P001800002024-07-12 12:01PM EDT180.000.290.000.000.00-2012.50%
FDX241220P001850002024-07-12 12:01PM EDT185.000.420.000.000.00-2012.50%
FDX241220P001900002024-07-16 12:00PM EDT190.000.470.000.000.00-5012.50%
FDX241220P001950002024-07-15 3:06PM EDT195.000.470.000.000.00-13012.50%
FDX241220P002000002024-07-16 3:51PM EDT200.000.500.000.000.00-4012.50%
FDX241220P002100002024-07-16 12:26PM EDT210.000.800.000.000.00-7012.50%
FDX241220P002200002024-07-17 1:28PM EDT220.001.210.000.000.00-2012.50%
FDX241220P002300002024-07-17 1:28PM EDT230.001.700.000.000.00-106.25%
FDX241220P002400002024-07-16 11:59AM EDT240.002.000.000.000.00-1006.25%
FDX241220P002500002024-07-18 3:57PM EDT250.004.000.000.000.00-706.25%
FDX241220P002600002024-07-18 2:34PM EDT260.004.950.000.000.00-106.25%
FDX241220P002700002024-07-18 12:11PM EDT270.006.700.000.000.00-503.13%
FDX241220P002800002024-07-17 10:36AM EDT280.008.510.000.000.00-1103.13%
FDX241220P002900002024-07-18 3:12PM EDT290.0012.850.000.000.00-401.56%
FDX241220P003000002024-07-17 12:16PM EDT300.0015.400.000.000.00-400.78%
FDX241220P003100002024-07-18 3:58PM EDT310.0021.200.000.000.00-400.00%
FDX241220P003200002024-07-18 3:44PM EDT320.0026.350.000.000.00-200.00%
FDX241220P003300002024-07-12 11:58AM EDT330.0036.000.000.000.00-200.00%
FDX241220P003400002024-07-09 2:40PM EDT340.0047.640.000.000.00-17000.00%
FDX241220P003500002024-07-17 10:52AM EDT350.0044.050.000.000.00-200.00%
FDX241220P003600002024-07-16 12:26PM EDT360.0049.950.000.000.00-200.00%
FDX241220P003700002023-12-20 3:26PM EDT370.00121.78121.55125.300.00-460102.38%
FDX241220P003800002024-06-04 1:30PM EDT380.00135.6584.1587.950.00-2046.65%
FDX241220P004200002024-06-24 3:42PM EDT420.00163.390.000.000.00--00.00%