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 octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018C00180000 | 2024-06-11 11:09AM EDT | 180.00 | 73.00 | 73.10 | 77.25 | 0.00 | - | 60 | 100 | 51.05% |
| FDX241018C00195000 | 2024-06-04 1:11PM EDT | 195.00 | 53.80 | 59.35 | 63.20 | 0.00 | - | 2 | 1 | 45.22% |
| FDX241018C00200000 | 2024-06-20 9:46AM EDT | 200.00 | 54.70 | 54.75 | 58.70 | 0.00 | - | 1 | 151 | 43.70% |
| FDX241018C00210000 | 2024-06-21 3:30PM EDT | 210.00 | 48.74 | 47.05 | 48.95 | +1.34 | +2.83% | 1 | 11 | 38.15% |
| FDX241018C00220000 | 2024-06-21 11:12AM EDT | 220.00 | 41.15 | 39.25 | 40.85 | +4.10 | +11.07% | 2 | 164 | 36.58% |
| FDX241018C00230000 | 2024-06-13 12:56PM EDT | 230.00 | 27.00 | 31.35 | 33.10 | 0.00 | - | 1 | 49 | 34.65% |
| FDX241018C00240000 | 2024-06-20 1:51PM EDT | 240.00 | 25.22 | 24.75 | 25.50 | 0.00 | - | 4 | 163 | 31.92% |
| FDX241018C00250000 | 2024-06-21 3:45PM EDT | 250.00 | 19.80 | 19.20 | 19.60 | +0.46 | +2.38% | 5 | 159 | 31.04% |
| FDX241018C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 14.35 | 14.30 | 14.60 | -0.20 | -1.37% | 46 | 162 | 30.23% |
| FDX241018C00270000 | 2024-06-21 3:55PM EDT | 270.00 | 10.60 | 10.35 | 10.65 | -0.05 | -0.47% | 72 | 196 | 29.72% |
| FDX241018C00280000 | 2024-06-21 3:49PM EDT | 280.00 | 7.59 | 7.20 | 7.60 | +0.19 | +2.57% | 415 | 243 | 29.37% |
| FDX241018C00290000 | 2024-06-21 3:04PM EDT | 290.00 | 5.49 | 5.00 | 5.50 | +0.59 | +12.04% | 220 | 77 | 29.55% |
| FDX241018C00300000 | 2024-06-21 3:59PM EDT | 300.00 | 3.60 | 3.40 | 4.00 | +0.15 | +4.35% | 403 | 224 | 29.91% |
| FDX241018C00310000 | 2024-06-21 3:04PM EDT | 310.00 | 2.60 | 2.30 | 2.46 | +0.55 | +26.83% | 21 | 85 | 28.86% |
| FDX241018C00320000 | 2024-06-20 2:14PM EDT | 320.00 | 1.70 | 1.50 | 1.71 | 0.00 | - | 1 | 105 | 29.10% |
| FDX241018C00330000 | 2024-06-21 3:47PM EDT | 330.00 | 1.10 | 0.85 | 1.16 | +0.34 | +44.74% | 25 | 252 | 29.22% |
| FDX241018C00340000 | 2024-06-14 1:13PM EDT | 340.00 | 0.58 | 0.56 | 0.91 | 0.00 | - | 2 | 28 | 30.23% |
| FDX241018C00350000 | 2024-06-21 1:20PM EDT | 350.00 | 0.65 | 0.35 | 0.65 | +0.27 | +71.05% | 2 | 83 | 30.60% |
| FDX241018C00360000 | 2024-06-21 10:40AM EDT | 360.00 | 0.45 | 0.17 | 0.66 | +0.08 | +21.62% | 1 | 0 | 32.81% |
| FDX241018C00370000 | 2024-06-21 1:16PM EDT | 370.00 | 0.36 | 0.12 | 0.59 | +0.04 | +12.50% | 2 | 13 | 34.20% |
| FDX241018C00380000 | 2024-06-21 1:18PM EDT | 380.00 | 0.31 | 0.09 | 0.52 | +0.02 | +6.90% | 2 | 8 | 35.43% |
| FDX241018C00390000 | 2024-06-21 1:22PM EDT | 390.00 | 0.27 | 0.06 | 0.48 | +0.05 | +22.73% | 2 | 4 | 36.82% |
| FDX241018C00400000 | 2024-06-21 1:23PM EDT | 400.00 | 0.21 | 0.05 | 0.42 | +0.02 | +10.53% | 2 | 3 | 37.82% |
| FDX241018C00410000 | 2024-06-21 2:56PM EDT | 410.00 | 0.18 | 0.03 | 0.39 | +0.02 | +12.50% | 2 | 3 | 39.09% |
| FDX241018C00420000 | 2024-06-21 10:33AM EDT | 420.00 | 0.12 | 0.02 | 0.39 | -0.02 | -14.29% | 2 | 2 | 40.70% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018P00125000 | 2024-06-14 10:48AM EDT | 125.00 | 0.12 | 0.00 | 0.52 | 0.00 | - | 2 | 0 | 56.10% |
| FDX241018P00130000 | 2024-06-14 10:47AM EDT | 130.00 | 0.18 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 53.37% |
| FDX241018P00135000 | 2024-06-17 1:55PM EDT | 135.00 | 0.17 | 0.00 | 0.54 | 0.00 | - | 2 | 2 | 50.78% |
| FDX241018P00140000 | 2024-06-18 10:49AM EDT | 140.00 | 0.17 | 0.00 | 0.57 | 0.00 | - | 2 | 59 | 53.88% |
| FDX241018P00145000 | 2024-06-18 10:52AM EDT | 145.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 51.51% |
| FDX241018P00150000 | 2024-06-14 10:46AM EDT | 150.00 | 0.28 | 0.03 | 0.64 | 0.00 | - | 2 | 18 | 49.29% |
| FDX241018P00155000 | 2024-06-18 11:47AM EDT | 155.00 | 0.28 | 0.07 | 0.70 | 0.00 | - | 2 | 5 | 47.31% |
| FDX241018P00160000 | 2024-06-14 10:58AM EDT | 160.00 | 0.44 | 0.10 | 0.78 | 0.00 | - | 3 | 8 | 45.56% |
| FDX241018P00165000 | 2024-06-14 2:58PM EDT | 165.00 | 0.59 | 0.16 | 0.87 | 0.00 | - | 2 | 2 | 43.82% |
| FDX241018P00170000 | 2024-05-23 2:50PM EDT | 170.00 | 0.64 | 0.20 | 0.99 | 0.00 | - | 2 | 22 | 42.29% |
| FDX241018P00180000 | 2024-06-04 2:38PM EDT | 180.00 | 1.06 | 0.50 | 1.06 | 0.00 | - | 1 | 14 | 37.71% |
| FDX241018P00185000 | 2024-05-24 1:52PM EDT | 185.00 | 1.17 | 0.61 | 1.22 | 0.00 | - | 1 | 55 | 36.30% |
| FDX241018P00190000 | 2024-06-05 12:35PM EDT | 190.00 | 1.58 | 1.10 | 1.66 | 0.00 | - | 3 | 162 | 36.33% |
| FDX241018P00195000 | 2024-06-17 11:26AM EDT | 195.00 | 2.10 | 1.49 | 1.63 | 0.00 | - | 2 | 341 | 33.58% |
| FDX241018P00200000 | 2024-06-21 1:21PM EDT | 200.00 | 1.94 | 1.87 | 2.06 | -0.67 | -25.67% | 21 | 77 | 33.01% |
| FDX241018P00210000 | 2024-06-21 11:44AM EDT | 210.00 | 3.10 | 2.79 | 3.20 | -0.30 | -8.82% | 6 | 272 | 31.86% |
| FDX241018P00220000 | 2024-06-21 3:29PM EDT | 220.00 | 4.63 | 4.55 | 4.90 | -0.59 | -11.30% | 471 | 249 | 30.94% |
| FDX241018P00230000 | 2024-06-21 3:04PM EDT | 230.00 | 6.87 | 6.50 | 7.10 | -0.83 | -10.78% | 10 | 311 | 29.72% |
| FDX241018P00240000 | 2024-06-21 3:29PM EDT | 240.00 | 9.83 | 9.85 | 10.10 | -0.94 | -8.73% | 595 | 399 | 28.64% |
| FDX241018P00250000 | 2024-06-21 2:17PM EDT | 250.00 | 13.70 | 13.95 | 14.20 | -1.19 | -7.99% | 7 | 229 | 27.98% |
| FDX241018P00260000 | 2024-06-21 2:41PM EDT | 260.00 | 18.60 | 18.95 | 19.30 | -1.55 | -7.69% | 89 | 133 | 27.38% |
| FDX241018P00270000 | 2024-06-21 10:53AM EDT | 270.00 | 24.80 | 24.30 | 25.60 | -1.22 | -4.69% | 18 | 165 | 27.21% |
| FDX241018P00280000 | 2024-06-20 11:51AM EDT | 280.00 | 33.65 | 31.35 | 33.20 | 0.00 | - | 2 | 207 | 27.92% |
| FDX241018P00290000 | 2024-06-20 1:42PM EDT | 290.00 | 41.24 | 39.30 | 40.90 | 0.00 | - | 1 | 24 | 27.42% |
| FDX241018P00300000 | 2024-06-21 11:07AM EDT | 300.00 | 48.05 | 48.60 | 50.20 | +14.55 | +43.43% | 2 | 10 | 29.57% |
| FDX241018P00310000 | 2024-04-30 3:35PM EDT | 310.00 | 48.93 | 59.85 | 63.40 | 0.00 | - | 1 | 129 | 41.10% |
| FDX241018P00320000 | 2024-05-06 10:58AM EDT | 320.00 | 58.16 | 71.05 | 74.60 | 0.00 | - | - | 1 | 47.52% |
| FDX241018P00330000 | 2024-05-06 10:58AM EDT | 330.00 | 68.14 | 80.90 | 84.45 | 0.00 | - | 2 | 12 | 50.67% |
© 2024 Yahoo. Todos los derechos reservados.