FedEx Corporation (FDX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.31 | 59.85 | 62.70 | 0.00 | - | - | 12 | 91.11% |
| FDX240510C00225000 | 2024-04-10 9:52AM EDT | 225.00 | 47.94 | 34.90 | 37.30 | 0.00 | - | - | 3 | 52.00% |
| FDX240510C00250000 | 2024-04-24 1:28PM EDT | 250.00 | 11.70 | 11.35 | 11.90 | -5.60 | -32.37% | 6 | 1 | 27.95% |
| FDX240510C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 9.45 | 9.10 | 9.65 | -1.75 | -15.62% | 11 | 1 | 25.68% |
| FDX240510C00255000 | 2024-05-01 12:10PM EDT | 255.00 | 8.75 | 7.10 | 7.80 | -8.48 | -49.22% | 4 | 1 | 25.54% |
| FDX240510C00257500 | 2024-04-26 11:27AM EDT | 257.50 | 5.70 | 5.45 | 5.80 | -4.15 | -42.13% | 6 | 1 | 23.24% |
| FDX240510C00260000 | 2024-05-01 3:59PM EDT | 260.00 | 4.00 | 4.00 | 4.20 | -1.75 | -30.43% | 10 | 22 | 22.24% |
| FDX240510C00262500 | 2024-05-01 3:58PM EDT | 262.50 | 2.71 | 2.83 | 2.96 | -1.95 | -41.85% | 38 | 25 | 21.88% |
| FDX240510C00265000 | 2024-05-01 3:28PM EDT | 265.00 | 2.05 | 1.90 | 2.05 | -0.77 | -27.30% | 52 | 33 | 21.95% |
| FDX240510C00267500 | 2024-05-01 3:46PM EDT | 267.50 | 1.46 | 1.21 | 1.35 | -0.47 | -24.35% | 101 | 87 | 21.89% |
| FDX240510C00270000 | 2024-05-01 3:50PM EDT | 270.00 | 0.85 | 0.74 | 0.88 | -0.40 | -32.00% | 112 | 177 | 22.10% |
| FDX240510C00272500 | 2024-05-01 3:11PM EDT | 272.50 | 0.63 | 0.47 | 0.61 | -0.19 | -23.17% | 11 | 64 | 22.90% |
| FDX240510C00275000 | 2024-05-01 2:48PM EDT | 275.00 | 0.34 | 0.27 | 0.41 | -0.18 | -34.62% | 10 | 184 | 23.54% |
| FDX240510C00277500 | 2024-05-01 10:41AM EDT | 277.50 | 0.20 | 0.18 | 0.28 | -0.14 | -41.18% | 1 | 120 | 24.24% |
| FDX240510C00280000 | 2024-05-01 2:50PM EDT | 280.00 | 0.15 | 0.07 | 0.21 | -0.04 | -21.05% | 26 | 178 | 25.39% |
| FDX240510C00282500 | 2024-04-30 10:35AM EDT | 282.50 | 0.21 | 0.03 | 1.03 | 0.00 | - | 1 | 9 | 40.53% |
| FDX240510C00285000 | 2024-05-01 11:40AM EDT | 285.00 | 0.03 | 0.02 | 0.15 | -0.07 | -70.00% | 5 | 47 | 28.61% |
| FDX240510C00290000 | 2024-04-24 10:09AM EDT | 290.00 | 0.22 | 0.04 | 0.53 | 0.00 | - | 1 | 21 | 42.14% |
| FDX240510C00292500 | 2024-04-25 1:40PM EDT | 292.50 | 0.02 | 0.00 | 1.29 | 0.00 | - | - | 14 | 55.64% |
| FDX240510C00295000 | 2024-05-01 1:08PM EDT | 295.00 | 0.04 | 0.00 | 0.53 | -0.02 | -33.33% | 4 | 21 | 47.27% |
| FDX240510C00300000 | 2024-04-29 11:34AM EDT | 300.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 1 | 25 | 54.30% |
| FDX240510C00305000 | 2024-04-24 12:32PM EDT | 305.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 53.91% |
| FDX240510C00315000 | 2024-04-02 2:52PM EDT | 315.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 4 | 68.36% |
| FDX240510C00320000 | 2024-04-12 11:15AM EDT | 320.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 72.78% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00180000 | 2024-04-22 12:39PM EDT | 180.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 1 | 91.80% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 220.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 300 | 53.76% |
| FDX240510P00225000 | 2024-04-16 3:05PM EDT | 225.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 58.45% |
| FDX240510P00230000 | 2024-04-18 3:33PM EDT | 230.00 | 0.20 | 0.00 | 1.32 | 0.00 | - | 1 | 12 | 51.64% |
| FDX240510P00235000 | 2024-04-29 9:30AM EDT | 235.00 | 0.15 | 0.05 | 1.34 | 0.00 | - | 4 | 15 | 54.00% |
| FDX240510P00240000 | 2024-04-18 1:46PM EDT | 240.00 | 0.51 | 0.04 | 1.39 | 0.00 | - | - | 9 | 46.58% |
| FDX240510P00245000 | 2024-05-01 3:39PM EDT | 245.00 | 0.23 | 0.23 | 0.26 | -0.06 | -20.69% | 33 | 115 | 24.17% |
| FDX240510P00247500 | 2024-05-01 11:39AM EDT | 247.50 | 0.49 | 0.31 | 0.35 | +0.11 | +28.95% | 20 | 48 | 22.53% |
| FDX240510P00250000 | 2024-05-01 3:55PM EDT | 250.00 | 0.53 | 0.49 | 0.56 | -0.12 | -18.46% | 54 | 101 | 21.85% |
| FDX240510P00252500 | 2024-05-01 3:16PM EDT | 252.50 | 0.71 | 0.77 | 0.87 | +0.09 | +14.52% | 13 | 56 | 21.09% |
| FDX240510P00255000 | 2024-05-01 3:08PM EDT | 255.00 | 1.10 | 1.27 | 1.39 | -0.19 | -14.73% | 10 | 204 | 20.80% |
| FDX240510P00257500 | 2024-05-01 2:56PM EDT | 257.50 | 1.64 | 1.94 | 2.13 | 0.00 | - | 27 | 55 | 20.52% |
| FDX240510P00260000 | 2024-05-01 3:43PM EDT | 260.00 | 2.90 | 2.99 | 3.15 | -0.10 | -3.33% | 109 | 322 | 20.37% |
| FDX240510P00262500 | 2024-05-01 3:33PM EDT | 262.50 | 3.80 | 4.25 | 4.45 | +0.08 | +2.15% | 60 | 68 | 20.23% |
| FDX240510P00265000 | 2024-05-01 3:29PM EDT | 265.00 | 5.90 | 5.75 | 6.00 | +0.81 | +15.91% | 50 | 174 | 19.90% |
| FDX240510P00267500 | 2024-05-01 3:26PM EDT | 267.50 | 6.30 | 7.65 | 7.95 | -0.50 | -7.35% | 3 | 69 | 20.63% |
| FDX240510P00270000 | 2024-05-01 3:23PM EDT | 270.00 | 9.86 | 9.70 | 10.15 | +2.16 | +28.05% | 19 | 85 | 22.10% |
| FDX240510P00272500 | 2024-05-01 2:57PM EDT | 272.50 | 10.26 | 11.60 | 12.40 | +0.99 | +10.68% | 4 | 10 | 23.15% |
| FDX240510P00275000 | 2024-05-01 1:06PM EDT | 275.00 | 12.93 | 13.85 | 15.25 | +3.53 | +37.55% | 11 | 85 | 30.19% |
| FDX240510P00277500 | 2024-04-29 12:35PM EDT | 277.50 | 11.20 | 16.05 | 17.35 | 0.00 | - | 1 | 1 | 28.88% |
| FDX240510P00280000 | 2024-04-10 9:57AM EDT | 280.00 | 10.80 | 17.95 | 19.80 | 0.00 | - | 2 | 2 | 31.15% |
| FDX240510P00285000 | 2024-04-11 9:35AM EDT | 285.00 | 15.99 | 22.70 | 25.25 | 0.00 | - | - | 0 | 43.02% |
| FDX240510P00290000 | 2024-04-09 2:46PM EDT | 290.00 | 16.58 | 28.30 | 30.15 | 0.00 | - | 8 | 0 | 47.53% |
© 2024 Yahoo. Todos los derechos reservados.