U.S. markets open in 6 hours 56 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 comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FDX240719C001250002024-04-09 10:10AM EDT125.00151.02135.90139.200.00-110.00%
FDX240719C001300002024-02-12 11:17AM EDT130.00113.95127.15129.750.00-230.00%
FDX240719C001700002024-02-22 12:32PM EDT170.0074.50114.90118.000.00-110.00%
FDX240719C001950002024-06-10 9:31AM EDT195.0052.8094.0597.250.00-200.00%
FDX240719C002000002024-07-15 9:44AM EDT200.00102.000.000.000.00-100.00%
FDX240719C002100002024-06-04 12:25PM EDT210.0036.5582.3586.450.00-400.00%
FDX240719C002200002024-07-15 11:03AM EDT220.0084.400.000.000.00-1000.00%
FDX240719C002250002024-06-24 1:23PM EDT225.0033.400.000.000.00--00.00%
FDX240719C002300002024-07-15 9:30AM EDT230.0070.170.000.000.00-100.00%
FDX240719C002325002024-06-25 3:43PM EDT232.5026.900.000.000.00--00.00%
FDX240719C002350002024-06-26 9:37AM EDT235.0055.000.000.000.00--00.00%
FDX240719C002400002024-07-18 11:28AM EDT240.0070.330.000.000.00-100.00%
FDX240719C002425002024-06-25 11:15AM EDT242.5016.690.000.000.00--00.00%
FDX240719C002450002024-07-02 10:12AM EDT245.0055.450.000.000.00-300.00%
FDX240719C002475002024-07-16 9:54AM EDT247.5064.180.000.000.00-100.00%
FDX240719C002500002024-07-18 12:55PM EDT250.0059.500.000.000.00-100.00%
FDX240719C002525002024-07-02 2:25PM EDT252.5047.350.000.000.00-1000.00%
FDX240719C002550002024-07-18 1:50PM EDT255.0054.170.000.000.00-200.00%
FDX240719C002575002024-07-16 9:35AM EDT257.5050.330.000.000.00-1200.00%
FDX240719C002600002024-07-18 1:50PM EDT260.0049.120.000.000.00-500.00%
FDX240719C002625002024-07-15 3:47PM EDT262.5042.350.000.000.00-200.00%
FDX240719C002650002024-07-17 9:45AM EDT265.0047.380.000.000.00-100.00%
FDX240719C002675002024-07-02 10:46AM EDT267.5031.140.000.000.00-1000.00%
FDX240719C002700002024-07-18 3:28PM EDT270.0036.100.000.000.00-2800.00%
FDX240719C002725002024-07-18 11:14AM EDT272.5038.430.000.000.00-200.00%
FDX240719C002750002024-07-18 3:21PM EDT275.0031.520.000.000.00-200.00%
FDX240719C002775002024-07-16 10:39AM EDT277.5035.000.000.000.00-300.00%
FDX240719C002800002024-07-18 3:58PM EDT280.0027.050.000.000.00-5800.00%
FDX240719C002825002024-07-18 2:59PM EDT282.5024.800.000.000.00-200.00%
FDX240719C002850002024-07-18 11:33AM EDT285.0025.040.000.000.00-1500.00%
FDX240719C002875002024-07-18 11:17AM EDT287.5022.880.000.000.00-500.00%
FDX240719C002900002024-07-18 3:33PM EDT290.0016.290.000.000.00-9700.00%
FDX240719C002925002024-07-18 3:16PM EDT292.5014.070.000.000.00-2400.00%
FDX240719C002950002024-07-18 3:11PM EDT295.0011.880.000.000.00-1300.00%
FDX240719C002975002024-07-18 1:37PM EDT297.5011.600.000.000.00-3800.00%
FDX240719C003000002024-07-18 3:59PM EDT300.006.850.000.000.00-11400.00%
FDX240719C003025002024-07-18 3:58PM EDT302.504.640.000.000.00-2100.00%
FDX240719C003050002024-07-18 3:56PM EDT305.002.860.000.000.00-5100.00%
FDX240719C003075002024-07-18 3:58PM EDT307.501.310.000.000.00-14601.56%
FDX240719C003100002024-07-18 3:56PM EDT310.000.590.000.000.00-1,03206.25%
FDX240719C003150002024-07-18 3:59PM EDT315.000.080.000.000.00-5,856012.50%
FDX240719C003200002024-07-18 3:55PM EDT320.000.010.000.000.00-562025.00%
FDX240719C003250002024-07-18 10:49AM EDT325.000.020.000.000.00-141025.00%
FDX240719C003300002024-07-18 3:30PM EDT330.000.010.000.000.00-9025.00%
FDX240719C003350002024-07-17 10:05AM EDT335.000.030.000.000.00-2050.00%
FDX240719C003400002024-07-17 9:40AM EDT340.000.030.000.000.00-31050.00%
FDX240719C003450002024-07-17 9:30AM EDT345.000.010.000.000.00-33050.00%
FDX240719C003500002024-07-18 9:40AM EDT350.000.040.000.000.00-2050.00%
FDX240719C003550002024-07-16 2:40PM EDT355.000.010.000.000.00-21050.00%
FDX240719C003600002024-07-05 2:54PM EDT360.000.010.000.000.00-30050.00%
FDX240719C003700002024-06-03 10:39AM EDT370.000.070.010.530.00-20179.69%
FDX240719C003800002024-07-08 12:32PM EDT380.000.010.000.000.00-20050.00%
FDX240719C003900002024-05-21 2:49PM EDT390.000.030.000.320.00-235204.88%
FDX240719C004000002024-06-27 3:58PM EDT400.000.090.000.000.00-1050.00%
FDX240719C004100002024-06-27 2:56PM EDT410.000.010.000.000.00-10050.00%
FDX240719C004200002024-07-12 10:24AM EDT420.000.010.000.000.00-1050.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FDX240719P001200002024-06-11 3:30PM EDT120.000.050.000.010.00-24525.00%
FDX240719P001250002024-04-01 9:30AM EDT125.000.100.000.200.00-57660.94%
FDX240719P001300002024-02-16 11:19AM EDT130.000.120.000.030.00-210531.25%
FDX240719P001350002024-02-16 11:17AM EDT135.000.150.010.050.00-28537.50%
FDX240719P001400002024-06-04 10:15AM EDT140.000.040.000.230.00-20591.41%
FDX240719P001450002024-06-17 12:19PM EDT145.000.090.000.270.00-273577.34%
FDX240719P001500002024-05-29 11:13AM EDT150.000.030.000.140.00-241514.06%
FDX240719P001550002024-06-04 2:46PM EDT155.000.060.000.250.00-20525.00%
FDX240719P001600002024-06-26 10:45AM EDT160.000.010.000.000.00-1050.00%
FDX240719P001650002024-06-26 10:00AM EDT165.000.010.000.000.00-10050.00%
FDX240719P001700002024-06-28 11:54AM EDT170.000.020.000.000.00-10050.00%
FDX240719P001750002024-06-27 10:59AM EDT175.000.080.000.000.00-9050.00%
FDX240719P001800002024-07-10 1:20PM EDT180.000.010.000.000.00-20050.00%
FDX240719P001850002024-06-05 11:00AM EDT185.000.190.000.190.00-170385.94%
FDX240719P001900002024-06-27 10:59AM EDT190.000.010.000.000.00-3050.00%
FDX240719P001950002024-06-27 10:59AM EDT195.000.030.000.000.00-10050.00%
FDX240719P002000002024-07-11 3:56PM EDT200.000.010.000.000.00-19050.00%
FDX240719P002050002024-07-09 11:49AM EDT205.000.010.000.000.00-1050.00%
FDX240719P002100002024-07-12 11:54AM EDT210.000.010.000.000.00-1050.00%
FDX240719P002150002024-07-08 12:32PM EDT215.000.010.000.000.00-12050.00%
FDX240719P002200002024-07-16 1:18PM EDT220.000.010.000.000.00-5050.00%
FDX240719P002250002024-07-12 10:44AM EDT225.000.030.000.000.00-3050.00%
FDX240719P002300002024-07-18 11:37AM EDT230.000.020.000.000.00-10050.00%
FDX240719P002325002024-06-27 3:30PM EDT232.500.110.000.000.00--050.00%
FDX240719P002350002024-07-11 12:34PM EDT235.000.010.000.000.00-6050.00%
FDX240719P002375002024-07-10 10:51AM EDT237.500.050.000.000.00-1050.00%
FDX240719P002400002024-07-15 9:30AM EDT240.000.070.000.000.00-1050.00%
FDX240719P002425002024-06-27 3:36PM EDT242.500.120.000.000.00--050.00%
FDX240719P002450002024-07-12 3:43PM EDT245.000.030.000.000.00-1050.00%
FDX240719P002475002024-06-27 11:49AM EDT247.500.140.000.000.00--050.00%
FDX240719P002500002024-07-17 10:43AM EDT250.000.010.000.000.00-180050.00%
FDX240719P002525002024-07-11 10:48AM EDT252.500.010.000.000.00-1050.00%
FDX240719P002550002024-07-12 2:19PM EDT255.000.030.000.000.00-6050.00%
FDX240719P002575002024-07-12 3:18PM EDT257.500.020.000.000.00-1050.00%
FDX240719P002600002024-07-15 12:19PM EDT260.000.020.000.000.00-1050.00%
FDX240719P002625002024-07-17 11:18AM EDT262.500.010.000.000.00-1050.00%
FDX240719P002650002024-07-16 3:13PM EDT265.000.010.000.000.00-1050.00%
FDX240719P002675002024-07-17 2:01PM EDT267.500.010.000.000.00-2050.00%
FDX240719P002700002024-07-17 12:17PM EDT270.000.010.000.000.00-82050.00%
FDX240719P002725002024-07-17 11:17AM EDT272.500.030.000.000.00-2050.00%
FDX240719P002750002024-07-17 1:21PM EDT275.000.010.000.000.00-68050.00%
FDX240719P002775002024-07-17 2:24PM EDT277.500.010.000.000.00-2050.00%
FDX240719P002800002024-07-18 3:04PM EDT280.000.010.000.000.00-32050.00%
FDX240719P002825002024-07-16 10:27AM EDT282.500.030.000.000.00-18025.00%
FDX240719P002850002024-07-18 3:27PM EDT285.000.020.000.000.00-2025.00%
FDX240719P002875002024-07-17 10:44AM EDT287.500.020.000.000.00-13025.00%
FDX240719P002900002024-07-18 3:59PM EDT290.000.010.000.000.00-217025.00%
FDX240719P002925002024-07-18 3:43PM EDT292.500.020.000.000.00-14025.00%
FDX240719P002950002024-07-18 3:27PM EDT295.000.050.000.000.00-92012.50%
FDX240719P002975002024-07-18 3:31PM EDT297.500.080.000.000.00-5012.50%
FDX240719P003000002024-07-18 3:57PM EDT300.000.190.000.000.00-665012.50%
FDX240719P003025002024-07-18 3:59PM EDT302.500.410.000.000.00-49506.25%
FDX240719P003050002024-07-18 3:56PM EDT305.001.000.000.000.00-1,14103.13%
FDX240719P003075002024-07-18 3:58PM EDT307.502.080.000.000.00-50300.00%
FDX240719P003100002024-07-18 3:26PM EDT310.004.290.000.000.00-80000.00%
FDX240719P003150002024-07-18 3:51PM EDT315.008.080.000.000.00-5300.00%
FDX240719P003200002024-07-18 11:54AM EDT320.0011.470.000.000.00-100.00%
FDX240719P003300002023-12-20 3:16PM EDT330.0079.4081.9585.800.00-801,092.04%
FDX240719P003700002024-06-24 3:36PM EDT370.00113.580.000.000.00-100.00%
FDX240719P003800002024-06-24 3:36PM EDT380.00123.540.000.000.00-100.00%
FDX240719P003900002024-06-24 3:36PM EDT390.00133.600.000.000.00-200.00%