FedEx Corporation (FDX)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240628C00200000 | 2024-06-05 10:17AM EDT | 200.00 | 45.40 | 52.60 | 54.90 | 0.00 | - | 6 | 3 | 81.25% |
| FDX240628C00215000 | 2024-06-06 11:59AM EDT | 215.00 | 36.05 | 37.65 | 40.15 | 0.00 | - | - | 1 | 68.65% |
| FDX240628C00220000 | 2024-06-21 10:58AM EDT | 220.00 | 35.21 | 32.70 | 34.95 | +4.26 | +13.76% | 2 | 13 | 56.84% |
| FDX240628C00227500 | 2024-06-21 12:05PM EDT | 227.50 | 27.70 | 25.85 | 27.15 | +2.45 | +9.70% | 30 | 17 | 51.86% |
| FDX240628C00230000 | 2024-06-20 1:29PM EDT | 230.00 | 23.10 | 23.65 | 25.00 | 0.00 | - | 1 | 18 | 55.52% |
| FDX240628C00232500 | 2024-06-20 11:45AM EDT | 232.50 | 20.95 | 21.30 | 22.95 | 0.00 | - | 10 | 11 | 56.20% |
| FDX240628C00235000 | 2024-06-21 3:50PM EDT | 235.00 | 20.30 | 19.30 | 21.40 | +0.80 | +4.10% | 16 | 3 | 61.38% |
| FDX240628C00237500 | 2024-06-18 12:39PM EDT | 237.50 | 15.70 | 17.85 | 19.20 | 0.00 | - | 1 | 3 | 63.50% |
| FDX240628C00240000 | 2024-06-21 3:59PM EDT | 240.00 | 16.33 | 16.10 | 16.75 | +0.34 | +2.13% | 22 | 75 | 61.45% |
| FDX240628C00242500 | 2024-06-21 12:41PM EDT | 242.50 | 16.43 | 14.45 | 15.00 | +4.92 | +42.75% | 7 | 35 | 62.50% |
| FDX240628C00245000 | 2024-06-21 3:52PM EDT | 245.00 | 13.41 | 12.90 | 13.40 | +0.96 | +7.71% | 50 | 336 | 63.49% |
| FDX240628C00247500 | 2024-06-21 3:52PM EDT | 247.50 | 11.90 | 11.45 | 11.95 | +0.95 | +8.68% | 17 | 62 | 64.44% |
| FDX240628C00250000 | 2024-06-21 3:57PM EDT | 250.00 | 10.25 | 10.20 | 10.60 | +0.52 | +5.34% | 190 | 486 | 65.58% |
| FDX240628C00252500 | 2024-06-21 3:59PM EDT | 252.50 | 9.15 | 9.00 | 9.40 | +0.56 | +6.52% | 158 | 236 | 66.52% |
| FDX240628C00255000 | 2024-06-21 3:58PM EDT | 255.00 | 8.00 | 7.85 | 8.25 | +0.52 | +6.95% | 656 | 528 | 66.92% |
| FDX240628C00257500 | 2024-06-21 3:55PM EDT | 257.50 | 7.15 | 6.90 | 7.20 | +0.40 | +5.93% | 164 | 113 | 67.63% |
| FDX240628C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 6.00 | 5.80 | 6.25 | +0.40 | +7.14% | 402 | 749 | 67.29% |
| FDX240628C00262500 | 2024-06-21 3:53PM EDT | 262.50 | 5.20 | 4.95 | 5.35 | +0.40 | +8.33% | 90 | 48 | 67.29% |
| FDX240628C00265000 | 2024-06-21 3:56PM EDT | 265.00 | 4.37 | 4.20 | 4.55 | +0.29 | +7.11% | 1,564 | 1,179 | 67.29% |
| FDX240628C00267500 | 2024-06-21 3:59PM EDT | 267.50 | 3.70 | 3.55 | 3.85 | +0.05 | +1.37% | 72 | 48 | 67.36% |
| FDX240628C00270000 | 2024-06-21 3:58PM EDT | 270.00 | 3.12 | 3.00 | 3.20 | +0.16 | +5.41% | 343 | 694 | 67.31% |
| FDX240628C00272500 | 2024-06-21 3:55PM EDT | 272.50 | 2.83 | 2.51 | 2.83 | +0.30 | +11.86% | 29 | 42 | 68.21% |
| FDX240628C00275000 | 2024-06-21 3:59PM EDT | 275.00 | 2.21 | 2.13 | 2.35 | +0.08 | +3.76% | 189 | 726 | 68.43% |
| FDX240628C00280000 | 2024-06-21 3:56PM EDT | 280.00 | 1.60 | 1.50 | 1.66 | +0.10 | +6.67% | 1,279 | 712 | 69.21% |
| FDX240628C00285000 | 2024-06-21 3:58PM EDT | 285.00 | 1.10 | 1.05 | 1.13 | -0.05 | -4.35% | 455 | 1,085 | 69.78% |
| FDX240628C00290000 | 2024-06-21 3:55PM EDT | 290.00 | 0.77 | 0.73 | 0.81 | -0.04 | -4.94% | 228 | 178 | 70.95% |
| FDX240628C00295000 | 2024-06-21 3:58PM EDT | 295.00 | 0.52 | 0.44 | 0.56 | 0.00 | - | 140 | 20 | 70.90% |
| FDX240628C00300000 | 2024-06-21 3:52PM EDT | 300.00 | 0.40 | 0.30 | 0.43 | -0.01 | -2.44% | 224 | 281 | 72.66% |
| FDX240628C00305000 | 2024-06-21 3:02PM EDT | 305.00 | 0.27 | 0.16 | 0.65 | +0.02 | +8.00% | 85 | 6 | 79.83% |
| FDX240628C00310000 | 2024-06-21 3:42PM EDT | 310.00 | 0.23 | 0.15 | 0.36 | 0.00 | - | 8 | 1 | 79.00% |
| FDX240628C00315000 | 2024-06-21 3:36PM EDT | 315.00 | 0.11 | 0.10 | 0.25 | +0.11 | - | 32 | 49 | 79.59% |
| FDX240628C00320000 | 2024-06-21 3:35PM EDT | 320.00 | 0.09 | 0.03 | 0.40 | -0.06 | -40.00% | 10 | 6 | 87.01% |
| FDX240628C00325000 | 2024-06-21 3:57PM EDT | 325.00 | 0.15 | 0.01 | 0.15 | +0.15 | - | 64 | 12 | 80.47% |
| FDX240628C00330000 | 2024-06-21 11:32AM EDT | 330.00 | 0.05 | 0.00 | 0.42 | +0.05 | - | 22 | 0 | 96.19% |
| FDX240628C00335000 | 2024-06-21 11:29AM EDT | 335.00 | 0.04 | 0.01 | 0.41 | +0.04 | - | 27 | 0 | 100.78% |
| FDX240628C00340000 | 2024-06-21 3:50PM EDT | 340.00 | 0.02 | 0.00 | 0.23 | +0.02 | - | 12 | 1 | 97.27% |
| FDX240628C00345000 | 2024-06-21 3:27PM EDT | 345.00 | 0.02 | 0.00 | 0.16 | +0.02 | - | 6 | 0 | 96.88% |
| FDX240628C00350000 | 2024-06-21 3:28PM EDT | 350.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 30 | 52 | 90.63% |
| FDX240628C00355000 | 2024-06-21 3:57PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 7 | 319 | 85.94% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240628P00145000 | 2024-06-18 1:08PM EDT | 145.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 15 | 180.47% |
| FDX240628P00150000 | 2024-06-11 1:33PM EDT | 150.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 23 | 167.97% |
| FDX240628P00155000 | 2024-06-21 10:38AM EDT | 155.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 1 | 36 | 146.09% |
| FDX240628P00165000 | 2024-06-17 2:12PM EDT | 165.00 | 0.03 | 0.00 | 0.04 | +0.03 | - | - | 84 | 117.97% |
| FDX240628P00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 41 | 133.98% |
| FDX240628P00175000 | 2024-06-21 3:39PM EDT | 175.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 77 | 46 | 107.03% |
| FDX240628P00180000 | 2024-06-20 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 105.08% |
| FDX240628P00185000 | 2024-06-21 9:33AM EDT | 185.00 | 0.11 | 0.01 | 0.11 | +0.01 | +10.00% | 1 | 1 | 99.61% |
| FDX240628P00190000 | 2024-06-21 12:06PM EDT | 190.00 | 0.10 | 0.02 | 0.14 | -0.15 | -60.00% | 1 | 8 | 95.12% |
| FDX240628P00195000 | 2024-06-21 10:58AM EDT | 195.00 | 0.10 | 0.04 | 0.39 | -0.15 | -60.00% | 1 | 1 | 100.39% |
| FDX240628P00200000 | 2024-06-21 3:54PM EDT | 200.00 | 0.20 | 0.06 | 0.34 | +0.06 | +42.86% | 83 | 432 | 90.82% |
| FDX240628P00205000 | 2024-06-21 3:36PM EDT | 205.00 | 0.16 | 0.10 | 0.29 | -0.01 | -5.88% | 21 | 27 | 82.32% |
| FDX240628P00210000 | 2024-06-21 3:59PM EDT | 210.00 | 0.25 | 0.13 | 0.29 | +0.11 | +78.57% | 88 | 67 | 75.20% |
| FDX240628P00215000 | 2024-06-21 3:37PM EDT | 215.00 | 0.35 | 0.25 | 0.44 | -0.07 | -16.67% | 69 | 108 | 73.24% |
| FDX240628P00220000 | 2024-06-21 3:54PM EDT | 220.00 | 0.55 | 0.55 | 0.59 | -0.16 | -22.54% | 200 | 310 | 71.73% |
| FDX240628P00222500 | 2024-06-21 3:48PM EDT | 222.50 | 0.73 | 0.67 | 0.76 | +0.73 | - | 26 | 55 | 70.75% |
| FDX240628P00225000 | 2024-06-21 3:59PM EDT | 225.00 | 0.94 | 0.90 | 1.00 | -0.19 | -16.81% | 369 | 1,181 | 70.92% |
| FDX240628P00227500 | 2024-06-21 3:59PM EDT | 227.50 | 1.20 | 1.14 | 1.29 | -0.25 | -17.24% | 137 | 28 | 70.63% |
| FDX240628P00230000 | 2024-06-21 3:50PM EDT | 230.00 | 1.57 | 1.46 | 1.69 | -0.23 | -12.78% | 228 | 808 | 70.90% |
| FDX240628P00232500 | 2024-06-21 3:56PM EDT | 232.50 | 2.00 | 1.87 | 2.06 | -0.24 | -10.71% | 343 | 67 | 70.61% |
| FDX240628P00235000 | 2024-06-21 3:57PM EDT | 235.00 | 2.53 | 2.40 | 2.59 | -0.24 | -8.66% | 345 | 1,412 | 71.07% |
| FDX240628P00237500 | 2024-06-21 3:59PM EDT | 237.50 | 3.17 | 3.00 | 3.25 | -0.06 | -1.86% | 60 | 63 | 71.61% |
| FDX240628P00240000 | 2024-06-21 3:59PM EDT | 240.00 | 3.87 | 3.70 | 4.00 | -0.28 | -6.75% | 322 | 326 | 72.07% |
| FDX240628P00242500 | 2024-06-21 3:50PM EDT | 242.50 | 4.82 | 4.45 | 4.80 | -0.14 | -2.82% | 38 | 52 | 72.08% |
| FDX240628P00245000 | 2024-06-21 3:52PM EDT | 245.00 | 5.55 | 5.45 | 5.85 | -0.44 | -7.35% | 91 | 454 | 73.34% |
| FDX240628P00247500 | 2024-06-21 3:56PM EDT | 247.50 | 6.65 | 6.40 | 6.80 | -0.38 | -5.41% | 25 | 109 | 73.05% |
| FDX240628P00250000 | 2024-06-21 3:59PM EDT | 250.00 | 7.90 | 7.65 | 8.00 | -0.25 | -3.07% | 944 | 1,148 | 74.12% |
| FDX240628P00252500 | 2024-06-21 3:50PM EDT | 252.50 | 9.05 | 8.95 | 9.25 | -0.40 | -4.23% | 128 | 69 | 74.72% |
| FDX240628P00255000 | 2024-06-21 3:52PM EDT | 255.00 | 10.31 | 10.25 | 10.60 | -0.81 | -7.28% | 204 | 86 | 74.90% |
| FDX240628P00257500 | 2024-06-21 3:58PM EDT | 257.50 | 11.85 | 11.70 | 12.10 | -0.51 | -4.13% | 108 | 4 | 75.46% |
| FDX240628P00260000 | 2024-06-21 3:59PM EDT | 260.00 | 13.50 | 13.25 | 13.70 | -0.55 | -3.91% | 424 | 289 | 76.05% |
| FDX240628P00262500 | 2024-06-21 3:47PM EDT | 262.50 | 14.70 | 14.80 | 15.35 | +14.70 | - | 2 | 3 | 76.11% |
| FDX240628P00265000 | 2024-06-20 11:26AM EDT | 265.00 | 17.55 | 16.55 | 17.25 | 0.00 | - | 1 | 17 | 77.30% |
| FDX240628P00267500 | 2024-06-21 3:17PM EDT | 267.50 | 17.84 | 18.40 | 19.00 | +17.84 | - | 11 | 0 | 77.64% |
| FDX240628P00270000 | 2024-06-21 3:47PM EDT | 270.00 | 20.15 | 20.30 | 20.75 | -3.49 | -14.76% | 116 | 118 | 77.50% |
| FDX240628P00272500 | 2024-06-21 3:17PM EDT | 272.50 | 21.66 | 21.50 | 22.95 | +21.66 | - | 10 | 0 | 75.42% |
| FDX240628P00275000 | 2024-06-04 1:12PM EDT | 275.00 | 31.10 | 23.25 | 25.30 | 0.00 | - | 2 | 5 | 75.98% |
| FDX240628P00280000 | 2024-06-11 10:37AM EDT | 280.00 | 30.67 | 27.65 | 29.75 | 0.00 | - | 2 | 4 | 79.08% |
| FDX240628P00290000 | 2024-06-04 1:26PM EDT | 290.00 | 46.15 | 37.00 | 39.50 | 0.00 | - | 2 | 1 | 90.14% |
| FDX240628P00310000 | 2024-06-05 10:20AM EDT | 310.00 | 65.35 | 56.35 | 58.85 | 0.00 | - | - | 0 | 107.69% |
| FDX240628P00340000 | 2024-06-04 2:43PM EDT | 340.00 | 94.70 | 85.85 | 88.70 | 0.00 | - | 2 | 0 | 134.77% |
© 2024 Yahoo. Todos los derechos reservados.