U.S. markets open in 7 hours 38 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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FDX250117C000750002023-12-28 1:47PM EDT75.00179.00175.60178.350.00-110.00%
FDX250117C000800002022-12-30 2:12PM EDT80.0097.19110.20114.300.00-980.00%
FDX250117C000900002024-03-06 11:00AM EDT90.00161.77181.85185.400.00-300.00%
FDX250117C000950002023-07-27 3:09PM EDT95.00172.00163.40167.400.00-100.00%
FDX250117C001000002024-04-05 3:45PM EDT100.00174.55160.00162.250.00-1430.00%
FDX250117C001050002023-07-14 1:19PM EDT105.00154.70161.00164.300.00-150.00%
FDX250117C001100002023-08-23 2:34PM EDT110.00152.80152.75157.000.00-1130.00%
FDX250117C001150002023-10-04 10:52AM EDT115.00145.68134.45136.400.00-110.00%
FDX250117C001200002024-03-22 1:16PM EDT120.00165.35146.65151.500.00-1100.00%
FDX250117C001250002024-03-18 1:49PM EDT125.00131.17138.80142.350.00-130.00%
FDX250117C001300002024-03-19 3:42PM EDT130.00130.00133.75136.750.00-1160.00%
FDX250117C001350002023-07-14 1:22PM EDT135.00128.45134.90137.550.00-160.00%
FDX250117C001400002024-06-07 1:55PM EDT140.00112.00154.50158.000.00-2230.00%
FDX250117C001450002024-01-17 11:56AM EDT145.00100.9092.3595.750.00-140.00%
FDX250117C001500002024-07-15 10:08AM EDT150.00155.000.000.000.00-100.00%
FDX250117C001550002024-04-17 10:29AM EDT155.00113.30103.60106.650.00-1170.00%
FDX250117C001600002024-04-23 11:33AM EDT160.00116.800.000.000.00-900.00%
FDX250117C001650002024-03-22 3:05PM EDT165.00124.00104.05108.900.00-53220.00%
FDX250117C001700002024-03-22 3:31PM EDT170.00118.3199.60104.400.00-7700.00%
FDX250117C001750002024-03-22 3:31PM EDT175.00113.6995.0099.850.00-131140.00%
FDX250117C001800002024-03-22 3:17PM EDT180.00109.3991.2593.750.00-61650.00%
FDX250117C001850002024-03-26 12:03PM EDT185.00107.0085.6087.300.00-20860.00%
FDX250117C001900002024-04-08 11:27AM EDT190.0091.8671.8574.450.00-11280.00%
FDX250117C001950002024-06-28 9:48AM EDT195.00106.000.000.000.00-1000.00%
FDX250117C002000002024-07-16 11:49AM EDT200.00116.000.000.000.00-100.00%
FDX250117C002100002024-07-15 11:33AM EDT210.0099.550.000.000.00-100.00%
FDX250117C002200002024-07-09 9:44AM EDT220.0081.300.000.000.00-100.00%
FDX250117C002300002024-07-05 2:25PM EDT230.0071.260.000.000.00-200.00%
FDX250117C002400002024-07-16 12:58PM EDT240.0079.500.000.000.00-200.00%
FDX250117C002500002024-07-18 11:47AM EDT250.0067.700.000.000.00-1200.00%
FDX250117C002600002024-07-18 2:58PM EDT260.0056.760.000.000.00-400.00%
FDX250117C002700002024-07-17 3:53PM EDT270.0052.500.000.000.00-1500.00%
FDX250117C002800002024-07-17 11:13AM EDT280.0045.100.000.000.00-200.00%
FDX250117C002900002024-07-17 1:23PM EDT290.0037.250.000.000.00-100.00%
FDX250117C003000002024-07-18 2:21PM EDT300.0030.200.000.000.00-500.00%
FDX250117C003100002024-07-18 10:23AM EDT310.0027.430.000.000.00-300.39%
FDX250117C003200002024-07-18 12:35PM EDT320.0020.250.000.000.00-101.56%
FDX250117C003300002024-07-18 3:32PM EDT330.0015.000.000.000.00-203.13%
FDX250117C003400002024-07-17 2:54PM EDT340.0013.530.000.000.00-103.13%
FDX250117C003500002024-07-18 1:48PM EDT350.009.900.000.000.00-1603.13%
FDX250117C003600002024-07-16 3:38PM EDT360.007.700.000.000.00-1306.25%
FDX250117C003700002024-07-16 1:43PM EDT370.006.100.000.000.00-2506.25%
FDX250117C003800002024-07-11 1:10PM EDT380.002.700.000.000.00-106.25%
FDX250117C003900002024-07-17 2:52PM EDT390.003.400.000.000.00-1006.25%
FDX250117C004000002024-07-10 3:22PM EDT400.001.040.000.000.00-206.25%
FDX250117C004100002024-07-10 2:06PM EDT410.000.770.000.000.00-4106.25%
FDX250117C004200002024-06-17 1:48PM EDT420.000.231.291.650.00-22127.83%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FDX250117P000750002024-06-26 10:15AM EDT75.000.100.000.000.00-5050.00%
FDX250117P000800002024-06-26 3:40PM EDT80.000.030.000.000.00-10050.00%
FDX250117P000850002024-05-24 1:44PM EDT85.000.040.000.500.00-213676.37%
FDX250117P000900002024-06-14 10:54AM EDT90.000.070.000.200.00-22765.82%
FDX250117P000950002024-07-12 11:18AM EDT95.000.020.000.000.00-2025.00%
FDX250117P001000002024-07-18 2:15PM EDT100.000.040.000.000.00-2025.00%
FDX250117P001050002024-07-18 2:16PM EDT105.000.060.000.000.00-2025.00%
FDX250117P001100002024-07-18 2:16PM EDT110.000.050.000.000.00-2025.00%
FDX250117P001150002024-07-18 2:16PM EDT115.000.070.000.000.00-2025.00%
FDX250117P001200002024-07-18 2:16PM EDT120.000.060.000.000.00-2025.00%
FDX250117P001250002024-07-18 2:13PM EDT125.000.080.000.000.00-2025.00%
FDX250117P001300002024-07-18 2:13PM EDT130.000.160.000.000.00-2025.00%
FDX250117P001350002024-07-18 2:13PM EDT135.000.140.000.000.00-2025.00%
FDX250117P001400002024-07-18 2:14PM EDT140.000.160.000.000.00-2025.00%
FDX250117P001450002024-07-18 2:14PM EDT145.000.150.000.000.00-2025.00%
FDX250117P001500002024-07-18 3:02PM EDT150.000.210.000.000.00-3025.00%
FDX250117P001550002024-07-18 2:11PM EDT155.000.270.000.000.00-2025.00%
FDX250117P001600002024-07-18 2:10PM EDT160.000.340.000.000.00-2012.50%
FDX250117P001650002024-07-18 2:12PM EDT165.000.380.000.000.00-2012.50%
FDX250117P001700002024-07-18 2:14PM EDT170.000.340.000.000.00-2012.50%
FDX250117P001750002024-07-18 2:14PM EDT175.000.390.000.000.00-2012.50%
FDX250117P001800002024-07-18 2:14PM EDT180.000.450.000.000.00-2012.50%
FDX250117P001850002024-07-18 12:16PM EDT185.000.550.000.000.00-11012.50%
FDX250117P001900002024-07-18 2:16PM EDT190.000.680.000.000.00-2012.50%
FDX250117P001950002024-07-18 2:16PM EDT195.000.730.000.000.00-2012.50%
FDX250117P002000002024-07-18 2:16PM EDT200.000.860.000.000.00-2012.50%
FDX250117P002100002024-07-18 12:01PM EDT210.001.100.000.000.00-2012.50%
FDX250117P002200002024-07-18 12:14PM EDT220.001.570.000.000.00-3012.50%
FDX250117P002300002024-07-18 12:15PM EDT230.002.220.000.000.00-806.25%
FDX250117P002400002024-07-18 12:35PM EDT240.002.990.000.000.00-5306.25%
FDX250117P002500002024-07-17 3:37PM EDT250.003.850.000.000.00-2606.25%
FDX250117P002600002024-07-17 3:48PM EDT260.005.150.000.000.00-606.25%
FDX250117P002700002024-07-18 3:30PM EDT270.008.100.000.000.00-203.13%
FDX250117P002800002024-07-17 10:49AM EDT280.009.500.000.000.00-1303.13%
FDX250117P002900002024-07-18 3:31PM EDT290.0013.850.000.000.00-901.56%
FDX250117P003000002024-07-17 11:29AM EDT300.0016.750.000.000.00-1000.78%
FDX250117P003100002024-07-17 2:09PM EDT310.0020.650.000.000.00-5400.00%
FDX250117P003200002024-07-17 11:28AM EDT320.0026.200.000.000.00-45600.00%
FDX250117P003300002024-07-16 3:24PM EDT330.0029.920.000.000.00-4700.00%
FDX250117P003400002024-07-16 2:12PM EDT340.0035.850.000.000.00-2400.00%
FDX250117P003500002024-07-18 2:38PM EDT350.0047.430.000.000.00-100.00%
FDX250117P003600002024-07-02 3:12PM EDT360.0062.200.000.000.00--00.00%
FDX250117P003700002024-05-28 11:15AM EDT370.00123.0072.8576.650.00-1038.49%
FDX250117P003800002023-07-18 9:58AM EDT380.00116.71113.90117.050.00-2076.50%
FDX250117P004200002024-06-27 9:47AM EDT420.00129.720.000.000.00-500.00%