FedEx Corporation (FDX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:53AM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00195000 | 2024-04-29 3:51PM EDT | 195.00 | 70.73 | 64.85 | 67.90 | 0.00 | - | 1 | 1 | 67.43% |
| FDX240517C00210000 | 2024-02-20 1:00PM EDT | 210.00 | 32.60 | 55.20 | 59.70 | 0.00 | - | - | 3 | 117.16% |
| FDX240517C00220000 | 2024-05-01 10:14AM EDT | 220.00 | 42.20 | 39.95 | 42.85 | -7.30 | -14.75% | 6 | 38 | 64.44% |
| FDX240517C00230000 | 2024-04-25 1:26PM EDT | 230.00 | 33.70 | 30.10 | 32.90 | 0.00 | - | 1 | 553 | 52.21% |
| FDX240517C00240000 | 2024-04-24 10:53AM EDT | 240.00 | 25.57 | 19.60 | 21.90 | 0.00 | - | 2 | 243 | 30.68% |
| FDX240517C00245000 | 2024-04-24 10:54AM EDT | 245.00 | 20.71 | 15.85 | 16.75 | 0.00 | - | - | 1 | 23.56% |
| FDX240517C00247500 | 2024-04-25 12:55PM EDT | 247.50 | 18.72 | 13.15 | 14.50 | 0.00 | - | - | 2 | 22.95% |
| FDX240517C00250000 | 2024-04-24 10:54AM EDT | 250.00 | 16.29 | 12.20 | 12.70 | 0.00 | - | 1 | 344 | 24.73% |
| FDX240517C00252500 | 2024-04-25 12:55PM EDT | 252.50 | 14.37 | 9.55 | 10.40 | 0.00 | - | - | 2 | 22.43% |
| FDX240517C00255000 | 2024-05-01 9:46AM EDT | 255.00 | 9.27 | 8.10 | 8.85 | -3.43 | -27.01% | 1 | 15 | 23.61% |
| FDX240517C00257500 | 2024-04-26 11:32AM EDT | 257.50 | 10.91 | 6.60 | 6.80 | 0.00 | - | 7 | 11 | 21.44% |
| FDX240517C00260000 | 2024-05-01 10:28AM EDT | 260.00 | 5.50 | 5.10 | 5.30 | -1.05 | -16.03% | 66 | 522 | 21.08% |
| FDX240517C00262500 | 2024-05-01 10:34AM EDT | 262.50 | 4.00 | 3.75 | 4.00 | -1.00 | -20.00% | 6 | 109 | 20.70% |
| FDX240517C00265000 | 2024-05-01 9:46AM EDT | 265.00 | 3.32 | 2.88 | 2.93 | -0.54 | -13.99% | 1 | 60 | 20.40% |
| FDX240517C00267500 | 2024-05-01 10:34AM EDT | 267.50 | 2.13 | 1.90 | 2.13 | -0.95 | -30.84% | 25 | 210 | 20.41% |
| FDX240517C00270000 | 2024-05-01 10:34AM EDT | 270.00 | 1.40 | 1.44 | 1.52 | -0.71 | -33.65% | 14 | 981 | 20.50% |
| FDX240517C00272500 | 2024-05-01 10:04AM EDT | 272.50 | 1.16 | 0.85 | 1.11 | -0.25 | -17.73% | 17 | 108 | 20.92% |
| FDX240517C00275000 | 2024-05-01 9:33AM EDT | 275.00 | 0.87 | 0.55 | 0.77 | -0.11 | -11.22% | 5 | 70 | 21.06% |
| FDX240517C00277500 | 2024-05-01 9:31AM EDT | 277.50 | 0.64 | 0.17 | 0.53 | -0.08 | -11.11% | 1 | 95 | 21.27% |
| FDX240517C00280000 | 2024-05-01 10:21AM EDT | 280.00 | 0.35 | 0.30 | 0.41 | -0.13 | -27.08% | 104 | 2,909 | 22.12% |
| FDX240517C00282500 | 2024-04-29 3:10PM EDT | 282.50 | 0.46 | 0.13 | 0.32 | 0.00 | - | 13 | 53 | 22.95% |
| FDX240517C00285000 | 2024-04-29 3:15PM EDT | 285.00 | 0.31 | 0.09 | 0.40 | 0.00 | - | 29 | 51 | 26.15% |
| FDX240517C00287500 | 2024-04-26 2:12PM EDT | 287.50 | 0.46 | 0.07 | 0.54 | 0.00 | - | 21 | 20 | 30.08% |
| FDX240517C00290000 | 2024-04-30 12:08PM EDT | 290.00 | 0.17 | 0.05 | 0.27 | 0.00 | - | 6 | 455 | 27.86% |
| FDX240517C00292500 | 2024-04-30 3:02PM EDT | 292.50 | 0.01 | 0.04 | 0.26 | 0.00 | - | 1 | 3 | 29.47% |
| FDX240517C00295000 | 2024-04-24 10:53AM EDT | 295.00 | 0.12 | 0.04 | 0.25 | 0.00 | - | - | 23 | 31.01% |
| FDX240517C00300000 | 2024-05-01 10:37AM EDT | 300.00 | 0.01 | 0.00 | 0.10 | -0.05 | -45.45% | 2 | 697 | 29.88% |
| FDX240517C00305000 | 2024-04-30 9:45AM EDT | 305.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 20 | 25 | 30.66% |
| FDX240517C00310000 | 2024-05-01 9:30AM EDT | 310.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 2 | 355 | 32.81% |
| FDX240517C00320000 | 2024-04-18 3:21PM EDT | 320.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 80 | 45.22% |
| FDX240517C00330000 | 2024-04-04 10:44AM EDT | 330.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 2 | 101 | 58.74% |
| FDX240517C00340000 | 2024-04-03 11:33AM EDT | 340.00 | 0.06 | 0.00 | 0.59 | 0.00 | - | 2 | 2 | 60.01% |
| FDX240517C00350000 | 2024-03-28 1:34PM EDT | 350.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 67.87% |
| FDX240517C00370000 | 2024-03-26 9:30AM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00145000 | 2024-03-12 10:32AM EDT | 145.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 109.57% |
| FDX240517P00160000 | 2024-04-12 3:28PM EDT | 160.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 5 | 21 | 101.37% |
| FDX240517P00165000 | 2024-04-18 1:02PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 84.96% |
| FDX240517P00170000 | 2024-03-12 3:39PM EDT | 170.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 82.62% |
| FDX240517P00175000 | 2024-03-13 2:42PM EDT | 175.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 75.00% |
| FDX240517P00180000 | 2024-03-12 1:54PM EDT | 180.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 70.12% |
| FDX240517P00185000 | 2024-03-12 2:01PM EDT | 185.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 65.43% |
| FDX240517P00190000 | 2024-04-02 9:30AM EDT | 190.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 102 | 83.74% |
| FDX240517P00195000 | 2024-03-26 10:11AM EDT | 195.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 56.45% |
| FDX240517P00200000 | 2024-04-03 9:30AM EDT | 200.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 240 | 53.22% |
| FDX240517P00210000 | 2024-04-30 12:08PM EDT | 210.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 151 | 49.85% |
| FDX240517P00215000 | 2024-04-25 2:11PM EDT | 215.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 70 | 45.51% |
| FDX240517P00220000 | 2024-04-30 12:08PM EDT | 220.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 1 | 350 | 41.50% |
| FDX240517P00230000 | 2024-04-29 9:34AM EDT | 230.00 | 0.15 | 0.04 | 0.16 | 0.00 | - | 5 | 932 | 30.32% |
| FDX240517P00240000 | 2024-05-01 10:26AM EDT | 240.00 | 0.38 | 0.36 | 0.41 | +0.09 | +31.03% | 3 | 541 | 26.00% |
| FDX240517P00245000 | 2024-05-01 10:36AM EDT | 245.00 | 0.79 | 0.50 | 0.79 | +0.23 | +41.07% | 6 | 67 | 24.93% |
| FDX240517P00247500 | 2024-04-30 10:14AM EDT | 247.50 | 0.63 | 0.91 | 1.05 | 0.00 | - | 2 | 12 | 24.16% |
| FDX240517P00250000 | 2024-05-01 10:36AM EDT | 250.00 | 1.45 | 1.33 | 1.47 | +0.36 | +33.03% | 7 | 1,227 | 23.90% |
| FDX240517P00252500 | 2024-04-30 1:26PM EDT | 252.50 | 1.41 | 1.81 | 1.96 | 0.00 | - | 2 | 10 | 23.34% |
| FDX240517P00255000 | 2024-05-01 10:37AM EDT | 255.00 | 2.60 | 2.49 | 2.77 | +0.56 | +38.62% | 7 | 38 | 23.72% |
| FDX240517P00257500 | 2024-05-01 10:14AM EDT | 257.50 | 2.90 | 3.35 | 3.45 | +0.26 | +9.85% | 21 | 149 | 22.61% |
| FDX240517P00260000 | 2024-05-01 10:30AM EDT | 260.00 | 4.32 | 4.35 | 4.60 | +0.72 | +20.00% | 9 | 708 | 22.88% |
| FDX240517P00262500 | 2024-04-30 3:42PM EDT | 262.50 | 4.65 | 5.60 | 5.85 | 0.00 | - | 41 | 195 | 22.72% |
| FDX240517P00265000 | 2024-04-30 11:41AM EDT | 265.00 | 5.05 | 6.80 | 7.30 | 0.00 | - | 44 | 180 | 22.60% |
| FDX240517P00267500 | 2024-05-01 9:41AM EDT | 267.50 | 8.13 | 8.20 | 8.85 | +0.33 | +4.23% | 1 | 294 | 22.04% |
| FDX240517P00270000 | 2024-05-01 10:19AM EDT | 270.00 | 10.10 | 10.10 | 10.80 | +1.01 | +11.11% | 5 | 1,517 | 22.66% |
| FDX240517P00272500 | 2024-04-30 11:31AM EDT | 272.50 | 9.50 | 12.75 | 13.30 | 0.00 | - | 1 | 46 | 25.87% |
| FDX240517P00275000 | 2024-05-01 10:34AM EDT | 275.00 | 15.00 | 14.90 | 15.40 | +5.39 | +56.09% | 1 | 30 | 26.38% |
| FDX240517P00277500 | 2024-04-25 9:41AM EDT | 277.50 | 14.90 | 17.30 | 18.40 | 0.00 | - | - | 12 | 32.46% |
| FDX240517P00280000 | 2024-04-30 3:31PM EDT | 280.00 | 17.80 | 19.80 | 20.40 | 0.00 | - | 6 | 1,832 | 31.86% |
| FDX240517P00290000 | 2024-04-24 2:20PM EDT | 290.00 | 25.00 | 28.10 | 30.70 | 0.00 | - | 68 | 4 | 44.23% |
| FDX240517P00300000 | 2024-04-17 2:46PM EDT | 300.00 | 35.35 | 37.85 | 40.75 | 0.00 | - | 3 | 0 | 53.93% |
© 2024 Yahoo. Todos los derechos reservados.