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 comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX261218C00190000 | 2024-07-26 10:32AM EDT | 190.00 | 124.81 | 120.00 | 124.50 | 0.00 | - | 2 | 2 | 49.52% |
| FDX261218C00200000 | 2024-08-15 2:02PM EDT | 200.00 | 103.25 | 99.50 | 103.50 | 0.00 | - | 1 | 3 | 36.31% |
| FDX261218C00210000 | 2024-08-23 10:14AM EDT | 210.00 | 106.90 | 92.50 | 97.00 | 0.00 | - | 2 | 2 | 36.09% |
| FDX261218C00230000 | 2024-08-09 11:53AM EDT | 230.00 | 77.19 | 79.50 | 83.50 | 0.00 | - | - | 2 | 34.64% |
| FDX261218C00240000 | 2024-08-01 9:53AM EDT | 240.00 | 91.00 | 85.50 | 90.50 | 0.00 | - | 1 | 4 | 43.21% |
| FDX261218C00250000 | 2024-08-09 11:50AM EDT | 250.00 | 66.37 | 67.50 | 72.00 | 0.00 | - | 1 | 0 | 33.93% |
| FDX261218C00260000 | 2024-08-16 2:07PM EDT | 260.00 | 64.90 | 62.00 | 66.50 | 0.00 | - | 2 | 2 | 33.48% |
| FDX261218C00270000 | 2024-07-18 3:24PM EDT | 270.00 | 78.00 | 60.10 | 63.45 | 0.00 | - | 7 | 7 | 34.39% |
| FDX261218C00280000 | 2024-08-28 11:38AM EDT | 280.00 | 63.20 | 52.35 | 55.95 | 0.00 | - | 3 | 7 | 32.38% |
| FDX261218C00290000 | 2024-09-03 1:24PM EDT | 290.00 | 56.00 | 47.35 | 51.40 | 0.00 | - | 2 | 14 | 32.04% |
| FDX261218C00300000 | 2024-09-03 9:50AM EDT | 300.00 | 49.83 | 42.90 | 46.90 | 0.00 | - | 1 | 22 | 31.58% |
| FDX261218C00310000 | 2024-08-29 1:25PM EDT | 310.00 | 49.45 | 39.10 | 42.50 | 0.00 | - | 2 | 5 | 31.03% |
| FDX261218C00320000 | 2024-08-06 1:38PM EDT | 320.00 | 42.72 | 36.20 | 39.45 | 0.00 | - | 2 | 3 | 31.13% |
| FDX261218C00330000 | 2024-08-09 10:23AM EDT | 330.00 | 30.60 | 31.40 | 34.95 | 0.00 | - | 1 | 3 | 30.23% |
| FDX261218C00340000 | 2024-08-06 1:16PM EDT | 340.00 | 33.60 | 28.60 | 32.00 | 0.00 | - | 1 | 2 | 30.12% |
| FDX261218C00350000 | 2024-09-04 10:15AM EDT | 350.00 | 31.50 | 24.75 | 28.25 | 0.00 | - | 4 | 16 | 29.39% |
| FDX261218C00360000 | 2024-08-23 2:46PM EDT | 360.00 | 29.70 | 21.50 | 25.50 | 0.00 | - | 1 | 1 | 29.12% |
| FDX261218C00370000 | 2024-07-24 1:34PM EDT | 370.00 | 30.45 | 25.60 | 27.80 | 0.00 | - | 10 | 5 | 31.88% |
| FDX261218C00380000 | 2024-08-15 12:13PM EDT | 380.00 | 19.65 | 16.50 | 20.50 | 0.00 | - | 4 | 2 | 28.52% |
| FDX261218C00390000 | 2024-07-24 2:05PM EDT | 390.00 | 24.85 | 20.05 | 22.95 | 0.00 | - | 23 | 17 | 31.30% |
| FDX261218C00400000 | 2024-09-03 1:24PM EDT | 400.00 | 17.20 | 12.50 | 16.50 | 0.00 | - | 1 | 4 | 28.09% |
| FDX261218C00410000 | 2024-07-24 2:17PM EDT | 410.00 | 20.45 | 15.70 | 18.50 | 0.00 | - | 2 | 1 | 30.54% |
| FDX261218C00420000 | 2024-07-24 1:40PM EDT | 420.00 | 18.30 | 14.00 | 16.50 | 0.00 | - | 2 | 15 | 30.14% |
| FDX261218C00440000 | 2024-07-24 2:15PM EDT | 440.00 | 14.55 | 10.90 | 13.50 | 0.00 | - | 2 | 2 | 29.77% |
| FDX261218C00450000 | 2024-07-24 1:41PM EDT | 450.00 | 13.20 | 9.35 | 12.25 | 0.00 | - | 2 | 1 | 29.64% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX261218P00140000 | 2024-09-06 11:08AM EDT | 140.00 | 4.75 | 2.05 | 5.20 | +0.55 | +13.10% | 2 | 11 | 36.68% |
| FDX261218P00155000 | 2024-08-27 12:25PM EDT | 155.00 | 4.85 | 3.50 | 8.50 | 0.00 | - | 2 | 20 | 37.46% |
| FDX261218P00160000 | 2024-08-23 11:28AM EDT | 160.00 | 5.50 | 4.50 | 9.00 | 0.00 | - | 80 | 76 | 36.61% |
| FDX261218P00175000 | 2024-08-23 9:32AM EDT | 175.00 | 7.20 | 6.50 | 11.50 | 0.00 | - | 1 | 2 | 35.16% |
| FDX261218P00180000 | 2024-08-01 10:22AM EDT | 180.00 | 7.20 | 6.60 | 9.45 | 0.00 | - | - | 8 | 31.28% |
| FDX261218P00195000 | 2024-07-15 10:42AM EDT | 195.00 | 9.20 | 10.00 | 14.45 | 0.00 | - | 1 | 1 | 32.33% |
| FDX261218P00200000 | 2024-09-04 1:31PM EDT | 200.00 | 14.00 | 11.55 | 16.50 | +2.20 | +18.64% | 2 | 3 | 32.78% |
| FDX261218P00210000 | 2024-08-19 1:38PM EDT | 210.00 | 12.25 | 14.05 | 19.00 | 0.00 | - | 10 | 10 | 32.00% |
| FDX261218P00220000 | 2024-08-20 12:37PM EDT | 220.00 | 16.65 | 16.50 | 21.50 | 0.00 | - | 43 | 44 | 31.04% |
| FDX261218P00230000 | 2024-07-31 3:27PM EDT | 230.00 | 15.41 | 16.05 | 19.35 | 0.00 | - | - | 2 | 26.45% |
| FDX261218P00240000 | 2024-08-15 12:26PM EDT | 240.00 | 23.70 | 22.50 | 27.50 | 0.00 | - | 2 | 1 | 29.41% |
| FDX261218P00250000 | 2024-09-03 3:54PM EDT | 250.00 | 24.60 | 26.50 | 31.00 | 0.00 | - | 1 | 21 | 28.68% |
| FDX261218P00260000 | 2024-08-20 12:21PM EDT | 260.00 | 29.50 | 30.00 | 35.00 | 0.00 | - | 4 | 16 | 28.11% |
| FDX261218P00270000 | 2024-09-03 10:08AM EDT | 270.00 | 31.75 | 34.00 | 39.00 | 0.00 | - | 1 | 3 | 27.35% |
| FDX261218P00280000 | 2024-08-15 12:26PM EDT | 280.00 | 38.95 | 39.00 | 43.50 | 0.00 | - | 15 | 26 | 26.73% |
| FDX261218P00290000 | 2024-09-06 3:31PM EDT | 290.00 | 45.40 | 43.50 | 48.00 | +4.62 | +11.33% | 2 | 5 | 25.92% |
| FDX261218P00300000 | 2024-09-06 3:32PM EDT | 300.00 | 50.70 | 48.50 | 53.00 | -0.25 | -0.49% | 4 | 8 | 25.23% |
| FDX261218P00310000 | 2024-09-06 3:31PM EDT | 310.00 | 56.25 | 54.00 | 58.00 | +2.85 | +5.34% | 22 | 5 | 24.35% |
| FDX261218P00320000 | 2024-09-06 3:32PM EDT | 320.00 | 61.60 | 59.50 | 63.45 | +2.70 | +4.58% | 2 | 2 | 23.53% |
| FDX261218P00330000 | 2024-09-06 3:31PM EDT | 330.00 | 67.55 | 65.50 | 69.50 | +2.30 | +3.52% | 2 | 12 | 22.87% |
| FDX261218P00340000 | 2024-09-06 3:31PM EDT | 340.00 | 73.90 | 72.00 | 76.00 | +2.75 | +3.87% | 4 | 11 | 22.28% |
| FDX261218P00350000 | 2024-08-16 2:50PM EDT | 350.00 | 78.15 | 78.50 | 82.50 | 0.00 | - | 2 | 1 | 21.46% |
| FDX261218P00410000 | 2024-08-09 11:10AM EDT | 410.00 | 134.49 | 127.00 | 131.50 | 0.00 | - | - | 1 | 19.14% |
| FDX261218P00450000 | 2024-09-05 10:50AM EDT | 450.00 | 164.00 | 165.50 | 170.50 | 0.00 | - | 1 | 0 | 21.07% |
© 2024 Yahoo. Todos los derechos reservados.