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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241220C00115000 | 2024-01-24 11:54AM EDT | 115.00 | 139.65 | 127.80 | 131.40 | 0.00 | - | 2 | 1 | 0.00% |
| FDX241220C00150000 | 2023-12-08 4:09PM EDT | 150.00 | 128.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX241220C00165000 | 2024-03-15 1:16PM EDT | 165.00 | 93.73 | 105.50 | 108.45 | 0.00 | - | 1 | 1 | 53.67% |
| FDX241220C00175000 | 2024-02-12 12:23PM EDT | 175.00 | 75.64 | 86.60 | 89.10 | 0.00 | - | 1 | 2 | 0.00% |
| FDX241220C00180000 | 2024-03-22 3:38PM EDT | 180.00 | 109.00 | 90.00 | 93.65 | 0.00 | - | 1 | 1 | 50.12% |
| FDX241220C00185000 | 2024-03-05 4:18PM EDT | 185.00 | 69.85 | 94.70 | 98.10 | 0.00 | - | - | 1 | 63.12% |
| FDX241220C00190000 | 2023-11-15 3:59PM EDT | 190.00 | 80.20 | 99.60 | 101.70 | 0.00 | - | 7 | 9 | 76.16% |
| FDX241220C00195000 | 2024-04-08 12:15PM EDT | 195.00 | 86.45 | 76.10 | 78.85 | 0.00 | - | 1 | 4 | 43.05% |
| FDX241220C00200000 | 2024-03-22 9:35AM EDT | 200.00 | 91.75 | 72.75 | 76.05 | 0.00 | - | 1 | 3 | 44.86% |
| FDX241220C00210000 | 2024-03-27 10:34AM EDT | 210.00 | 83.70 | 63.70 | 65.05 | 0.00 | - | 1 | 66 | 38.09% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 220.00 | 63.25 | 55.30 | 57.65 | 0.00 | - | 2 | 17 | 37.53% |
| FDX241220C00230000 | 2024-04-18 1:19PM EDT | 230.00 | 46.96 | 48.45 | 49.90 | 0.00 | - | 1 | 26 | 35.81% |
| FDX241220C00240000 | 2024-04-11 1:17PM EDT | 240.00 | 47.44 | 41.10 | 41.90 | 0.00 | - | 2 | 39 | 33.30% |
| FDX241220C00250000 | 2024-04-23 3:18PM EDT | 250.00 | 39.35 | 34.70 | 35.25 | 0.00 | - | 2 | 78 | 32.08% |
| FDX241220C00260000 | 2024-04-24 10:53AM EDT | 260.00 | 27.35 | 28.50 | 29.30 | 0.00 | - | 3 | 192 | 31.10% |
| FDX241220C00270000 | 2024-04-24 11:36AM EDT | 270.00 | 23.58 | 23.10 | 23.85 | 0.00 | - | 2 | 274 | 30.05% |
| FDX241220C00280000 | 2024-04-24 1:49PM EDT | 280.00 | 19.39 | 18.65 | 19.00 | 0.00 | - | 51 | 383 | 29.02% |
| FDX241220C00290000 | 2024-04-26 9:41AM EDT | 290.00 | 14.90 | 14.15 | 15.65 | -0.40 | -2.61% | 4 | 229 | 29.07% |
| FDX241220C00300000 | 2024-04-24 1:33PM EDT | 300.00 | 11.95 | 11.40 | 11.70 | 0.00 | - | 5 | 390 | 27.71% |
| FDX241220C00310000 | 2024-04-25 1:15PM EDT | 310.00 | 8.55 | 8.70 | 9.05 | 0.00 | - | 2 | 204 | 27.29% |
| FDX241220C00320000 | 2024-04-03 12:29PM EDT | 320.00 | 11.15 | 6.10 | 6.95 | 0.00 | - | 1 | 92 | 26.98% |
| FDX241220C00330000 | 2024-04-25 1:20PM EDT | 330.00 | 4.92 | 4.15 | 5.25 | 0.00 | - | 3 | 42 | 26.65% |
| FDX241220C00340000 | 2024-04-25 1:20PM EDT | 340.00 | 3.67 | 3.75 | 3.95 | 0.00 | - | 1 | 344 | 26.43% |
| FDX241220C00350000 | 2024-04-24 9:46AM EDT | 350.00 | 3.30 | 2.81 | 3.00 | 0.00 | - | 1 | 10 | 26.37% |
| FDX241220C00360000 | 2024-04-16 12:26PM EDT | 360.00 | 2.56 | 2.14 | 2.32 | 0.00 | - | 1 | 390 | 26.47% |
| FDX241220C00370000 | 2024-04-01 11:43AM EDT | 370.00 | 3.75 | 1.61 | 1.77 | 0.00 | - | 1 | 79 | 26.51% |
| FDX241220C00380000 | 2024-03-22 1:41PM EDT | 380.00 | 2.85 | 1.36 | 1.79 | 0.00 | - | 1 | 16 | 28.16% |
| FDX241220C00390000 | 2024-04-23 12:09PM EDT | 390.00 | 1.30 | 0.85 | 1.83 | 0.00 | - | 20 | 145 | 29.82% |
| FDX241220C00400000 | 2024-04-10 10:34AM EDT | 400.00 | 1.06 | 0.52 | 1.55 | 0.00 | - | 1 | 139 | 30.26% |
| FDX241220C00410000 | 2024-04-22 2:00PM EDT | 410.00 | 0.81 | 0.28 | 1.33 | 0.00 | - | 2 | 22 | 30.73% |
| FDX241220C00420000 | 2024-04-22 2:02PM EDT | 420.00 | 0.64 | 0.43 | 1.16 | 0.00 | - | 2 | 12 | 31.25% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241220P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 2 | 15 | 52.00% |
| FDX241220P00120000 | 2024-02-23 2:47PM EDT | 120.00 | 0.44 | 0.00 | 2.24 | 0.00 | - | 2 | 16 | 54.86% |
| FDX241220P00125000 | 2024-02-20 3:36PM EDT | 125.00 | 0.66 | 0.03 | 0.75 | 0.00 | - | 2 | 18 | 48.78% |
| FDX241220P00130000 | 2024-02-23 11:22AM EDT | 130.00 | 0.59 | 0.00 | 2.31 | 0.00 | - | 5 | 10 | 50.20% |
| FDX241220P00135000 | 2024-04-08 2:00PM EDT | 135.00 | 0.30 | 0.08 | 0.85 | 0.00 | - | 1,471 | 1,415 | 45.26% |
| FDX241220P00140000 | 2024-04-09 11:05AM EDT | 140.00 | 0.35 | 0.01 | 0.94 | 0.00 | - | 2 | 20 | 43.87% |
| FDX241220P00145000 | 2024-04-08 12:17PM EDT | 145.00 | 0.47 | 0.21 | 1.06 | 0.00 | - | 2 | 167 | 42.70% |
| FDX241220P00150000 | 2024-04-08 12:18PM EDT | 150.00 | 0.59 | 0.31 | 1.21 | 0.00 | - | 2 | 127 | 41.65% |
| FDX241220P00155000 | 2024-04-08 12:20PM EDT | 155.00 | 0.65 | 0.44 | 1.38 | 0.00 | - | 2 | 132 | 40.64% |
| FDX241220P00160000 | 2024-03-26 10:26AM EDT | 160.00 | 0.57 | 0.52 | 1.47 | 0.00 | - | 2 | 26 | 39.10% |
| FDX241220P00165000 | 2024-01-25 3:02PM EDT | 165.00 | 2.12 | 2.26 | 2.39 | 0.00 | - | 20 | 26 | 41.38% |
| FDX241220P00170000 | 2024-04-24 12:28PM EDT | 170.00 | 1.23 | 0.92 | 2.03 | 0.00 | - | 4 | 21 | 37.75% |
| FDX241220P00175000 | 2024-04-22 11:31AM EDT | 175.00 | 1.20 | 1.15 | 2.32 | 0.00 | - | 1 | 124 | 36.90% |
| FDX241220P00180000 | 2024-04-24 2:51PM EDT | 180.00 | 1.74 | 1.65 | 1.77 | 0.00 | - | 5 | 78 | 32.69% |
| FDX241220P00185000 | 2024-04-16 1:17PM EDT | 185.00 | 2.29 | 1.96 | 2.14 | 0.00 | - | 2 | 19 | 32.25% |
| FDX241220P00190000 | 2024-04-25 9:41AM EDT | 190.00 | 2.71 | 2.32 | 2.45 | 0.00 | - | 90 | 302 | 31.41% |
| FDX241220P00195000 | 2024-04-01 2:09PM EDT | 195.00 | 2.05 | 2.75 | 2.97 | 0.00 | - | 2 | 155 | 31.09% |
| FDX241220P00200000 | 2024-04-22 11:32AM EDT | 200.00 | 3.60 | 3.25 | 3.45 | 0.00 | - | 45 | 218 | 30.45% |
| FDX241220P00210000 | 2024-04-24 11:02AM EDT | 210.00 | 4.80 | 4.50 | 4.70 | 0.00 | - | 2 | 544 | 29.38% |
| FDX241220P00220000 | 2024-04-24 11:02AM EDT | 220.00 | 6.46 | 6.05 | 6.30 | 0.00 | - | 2 | 505 | 28.31% |
| FDX241220P00230000 | 2024-04-22 2:36PM EDT | 230.00 | 7.55 | 8.10 | 9.00 | 0.00 | - | 1 | 282 | 28.33% |
| FDX241220P00240000 | 2024-04-23 10:59AM EDT | 240.00 | 9.35 | 10.65 | 11.10 | 0.00 | - | 1 | 465 | 26.60% |
| FDX241220P00250000 | 2024-04-24 10:57AM EDT | 250.00 | 14.55 | 13.70 | 14.30 | 0.00 | - | 1 | 447 | 25.68% |
| FDX241220P00260000 | 2024-04-25 9:38AM EDT | 260.00 | 19.00 | 17.35 | 18.05 | 0.00 | - | 1 | 402 | 24.66% |
| FDX241220P00270000 | 2024-04-10 11:37AM EDT | 270.00 | 20.88 | 21.85 | 22.55 | 0.00 | - | 10 | 128 | 23.69% |
| FDX241220P00280000 | 2024-04-02 10:41AM EDT | 280.00 | 23.35 | 26.90 | 27.75 | 0.00 | - | 150 | 205 | 22.65% |
| FDX241220P00290000 | 2024-04-22 10:07AM EDT | 290.00 | 32.60 | 33.00 | 34.15 | 0.00 | - | 40 | 211 | 22.14% |
| FDX241220P00300000 | 2024-04-11 9:39AM EDT | 300.00 | 37.65 | 39.35 | 40.55 | 0.00 | - | 4 | 82 | 20.61% |
| FDX241220P00310000 | 2024-04-01 12:11PM EDT | 310.00 | 36.42 | 47.05 | 48.95 | 0.00 | - | 11 | 91 | 20.98% |
| FDX241220P00320000 | 2024-04-16 12:14PM EDT | 320.00 | 57.10 | 54.70 | 56.80 | 0.00 | - | 2 | 2 | 19.43% |
| FDX241220P00330000 | 2024-04-09 1:27PM EDT | 330.00 | 57.80 | 63.40 | 65.30 | 0.00 | - | 4 | 12 | 17.55% |
| FDX241220P00340000 | 2024-04-09 1:26PM EDT | 340.00 | 66.65 | 72.30 | 75.95 | 0.00 | - | 7 | 0 | 21.42% |
| FDX241220P00350000 | 2024-03-28 9:39AM EDT | 350.00 | 62.65 | 81.90 | 86.20 | 0.00 | - | 2 | 0 | 23.98% |
| FDX241220P00370000 | 2023-12-20 3:26PM EDT | 370.00 | 121.78 | 121.55 | 125.30 | 0.00 | - | 46 | 0 | 56.46% |
© 2024 Yahoo. Todos los derechos reservados.