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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117C00075000 | 2023-12-28 1:47PM EDT | 75.00 | 179.00 | 175.60 | 178.35 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00080000 | 2022-12-30 2:12PM EDT | 80.00 | 97.19 | 110.20 | 114.30 | 0.00 | - | 9 | 8 | 0.00% |
| FDX250117C00090000 | 2024-03-06 11:00AM EDT | 90.00 | 161.77 | 181.85 | 185.40 | 0.00 | - | 3 | 0 | 107.92% |
| FDX250117C00095000 | 2023-07-27 3:09PM EDT | 95.00 | 172.00 | 163.40 | 167.40 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250117C00100000 | 2024-04-05 3:45PM EDT | 100.00 | 174.55 | 165.55 | 169.00 | 0.00 | - | 1 | 43 | 65.55% |
| FDX250117C00105000 | 2023-07-14 1:19PM EDT | 105.00 | 154.70 | 161.00 | 164.30 | 0.00 | - | 1 | 5 | 65.48% |
| FDX250117C00110000 | 2023-08-23 2:34PM EDT | 110.00 | 152.80 | 152.75 | 157.00 | 0.00 | - | 1 | 13 | 57.37% |
| FDX250117C00115000 | 2023-10-04 10:52AM EDT | 115.00 | 145.68 | 135.85 | 137.75 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00120000 | 2024-03-22 1:16PM EDT | 120.00 | 165.35 | 146.65 | 151.50 | 0.00 | - | 1 | 10 | 64.86% |
| FDX250117C00125000 | 2024-03-18 1:49PM EDT | 125.00 | 131.17 | 138.80 | 142.35 | 0.00 | - | 1 | 3 | 52.43% |
| FDX250117C00130000 | 2024-03-19 3:42PM EDT | 130.00 | 130.00 | 133.75 | 136.75 | 0.00 | - | 1 | 16 | 45.47% |
| FDX250117C00135000 | 2023-07-14 1:22PM EDT | 135.00 | 128.45 | 134.90 | 137.55 | 0.00 | - | 1 | 6 | 64.70% |
| FDX250117C00140000 | 2024-04-17 10:29AM EDT | 140.00 | 127.45 | 127.30 | 130.15 | 0.00 | - | 2 | 25 | 52.45% |
| FDX250117C00145000 | 2024-01-17 11:56AM EDT | 145.00 | 100.90 | 92.35 | 95.75 | 0.00 | - | 1 | 4 | 0.00% |
| FDX250117C00150000 | 2024-04-12 1:47PM EDT | 150.00 | 120.85 | 117.35 | 120.75 | 0.00 | - | 30 | 169 | 54.90% |
| FDX250117C00155000 | 2024-04-17 10:29AM EDT | 155.00 | 113.30 | 113.20 | 116.90 | 0.00 | - | 1 | 17 | 50.12% |
| FDX250117C00160000 | 2024-04-23 11:33AM EDT | 160.00 | 116.80 | 108.50 | 111.45 | 0.00 | - | 9 | 321 | 51.92% |
| FDX250117C00165000 | 2024-03-22 3:05PM EDT | 165.00 | 124.00 | 104.05 | 108.90 | 0.00 | - | 53 | 22 | 55.68% |
| FDX250117C00170000 | 2024-03-22 3:31PM EDT | 170.00 | 118.31 | 99.60 | 104.40 | 0.00 | - | 7 | 70 | 54.21% |
| FDX250117C00175000 | 2024-03-22 3:31PM EDT | 175.00 | 113.69 | 95.00 | 99.85 | 0.00 | - | 13 | 114 | 52.61% |
| FDX250117C00180000 | 2024-03-22 3:17PM EDT | 180.00 | 109.39 | 91.25 | 93.75 | 0.00 | - | 6 | 165 | 47.71% |
| FDX250117C00185000 | 2024-03-26 12:03PM EDT | 185.00 | 107.00 | 85.60 | 87.30 | 0.00 | - | 20 | 86 | 42.15% |
| FDX250117C00190000 | 2024-04-08 11:27AM EDT | 190.00 | 91.86 | 81.80 | 83.60 | 0.00 | - | 1 | 128 | 42.62% |
| FDX250117C00195000 | 2024-03-28 10:00AM EDT | 195.00 | 100.15 | 76.95 | 79.45 | 0.00 | - | 1 | 126 | 41.96% |
| FDX250117C00200000 | 2024-04-16 1:23PM EDT | 200.00 | 73.62 | 72.75 | 74.55 | 0.00 | - | 2 | 380 | 39.81% |
| FDX250117C00210000 | 2024-04-11 12:59PM EDT | 210.00 | 71.47 | 64.40 | 65.90 | 0.00 | - | 1 | 215 | 37.52% |
| FDX250117C00220000 | 2024-03-22 11:42AM EDT | 220.00 | 75.20 | 57.85 | 60.55 | 0.00 | - | 3 | 207 | 39.82% |
| FDX250117C00230000 | 2024-04-23 1:45PM EDT | 230.00 | 56.13 | 49.25 | 50.70 | 0.00 | - | 5 | 318 | 35.02% |
| FDX250117C00240000 | 2024-04-25 11:34AM EDT | 240.00 | 42.10 | 41.40 | 43.20 | 0.00 | - | 1 | 428 | 33.20% |
| FDX250117C00250000 | 2024-04-24 1:44PM EDT | 250.00 | 36.85 | 35.55 | 36.60 | 0.00 | - | 5 | 481 | 32.00% |
| FDX250117C00260000 | 2024-04-24 3:13PM EDT | 260.00 | 30.95 | 29.45 | 30.40 | 0.00 | - | 4 | 926 | 30.72% |
| FDX250117C00270000 | 2024-04-25 3:03PM EDT | 270.00 | 24.75 | 24.65 | 25.20 | 0.00 | - | 12 | 1,122 | 29.97% |
| FDX250117C00280000 | 2024-04-26 12:40PM EDT | 280.00 | 20.40 | 19.45 | 20.95 | +0.65 | +3.29% | 2 | 1,339 | 29.67% |
| FDX250117C00290000 | 2024-04-26 2:58PM EDT | 290.00 | 16.40 | 15.90 | 16.30 | +0.60 | +3.80% | 3 | 503 | 28.29% |
| FDX250117C00300000 | 2024-04-26 1:00PM EDT | 300.00 | 12.80 | 12.50 | 12.90 | +0.30 | +2.40% | 19 | 1,581 | 27.71% |
| FDX250117C00310000 | 2024-04-24 10:02AM EDT | 310.00 | 10.90 | 8.95 | 10.15 | 0.00 | - | 3 | 546 | 27.29% |
| FDX250117C00320000 | 2024-04-26 1:58PM EDT | 320.00 | 8.10 | 7.65 | 7.95 | +0.10 | +1.25% | 3 | 767 | 26.99% |
| FDX250117C00330000 | 2024-04-24 3:37PM EDT | 330.00 | 6.14 | 4.90 | 6.15 | 0.00 | - | 1 | 837 | 26.71% |
| FDX250117C00340000 | 2024-04-26 9:57AM EDT | 340.00 | 4.80 | 4.50 | 4.70 | -1.15 | -19.33% | 1 | 586 | 26.44% |
| FDX250117C00350000 | 2024-04-26 1:54PM EDT | 350.00 | 3.60 | 3.35 | 3.60 | +0.15 | +4.35% | 5 | 440 | 26.28% |
| FDX250117C00360000 | 2024-04-24 11:53AM EDT | 360.00 | 2.64 | 2.35 | 2.72 | 0.00 | - | 1 | 238 | 26.09% |
| FDX250117C00370000 | 2024-04-24 10:58AM EDT | 370.00 | 2.00 | 1.75 | 2.16 | 0.00 | - | 3 | 286 | 26.27% |
| FDX250117C00380000 | 2024-04-26 2:15PM EDT | 380.00 | 1.60 | 1.49 | 1.68 | +0.05 | +3.23% | 4 | 207 | 26.33% |
| FDX250117C00390000 | 2024-04-08 2:57PM EDT | 390.00 | 2.13 | 1.15 | 1.33 | 0.00 | - | 2 | 93 | 26.49% |
| FDX250117C00400000 | 2024-04-24 10:25AM EDT | 400.00 | 1.05 | 0.70 | 1.27 | 0.00 | - | 16 | 276 | 27.58% |
| FDX250117C00410000 | 2024-04-25 3:35PM EDT | 410.00 | 0.70 | 0.50 | 1.07 | 0.00 | - | 4 | 26 | 27.98% |
| FDX250117C00420000 | 2024-04-15 2:50PM EDT | 420.00 | 0.25 | 0.51 | 1.25 | 0.00 | - | 6 | 24 | 30.02% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117P00075000 | 2024-04-02 10:11AM EDT | 75.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 3 | 94 | 58.11% |
| FDX250117P00080000 | 2024-03-20 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| FDX250117P00085000 | 2024-03-07 3:27PM EDT | 85.00 | 0.12 | 0.02 | 0.43 | 0.00 | - | 2 | 135 | 56.93% |
| FDX250117P00090000 | 2024-02-29 11:51AM EDT | 90.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 28 | 50.10% |
| FDX250117P00095000 | 2024-04-19 2:48PM EDT | 95.00 | 0.10 | 0.03 | 0.24 | 0.00 | - | 2 | 34 | 52.10% |
| FDX250117P00100000 | 2024-04-22 1:44PM EDT | 100.00 | 0.11 | 0.06 | 0.50 | 0.00 | - | 2 | 358 | 50.68% |
| FDX250117P00105000 | 2024-04-11 3:22PM EDT | 105.00 | 0.13 | 0.08 | 0.29 | 0.00 | - | 2 | 59 | 48.54% |
| FDX250117P00110000 | 2024-04-17 2:21PM EDT | 110.00 | 0.29 | 0.10 | 0.33 | 0.00 | - | 3 | 35 | 47.07% |
| FDX250117P00115000 | 2024-04-26 11:41AM EDT | 115.00 | 0.26 | 0.12 | 0.40 | +0.07 | +36.84% | 2 | 176 | 46.12% |
| FDX250117P00120000 | 2024-04-26 11:43AM EDT | 120.00 | 0.27 | 0.14 | 0.36 | -0.09 | -25.00% | 4 | 121 | 43.31% |
| FDX250117P00125000 | 2024-04-26 11:44AM EDT | 125.00 | 0.33 | 0.22 | 0.40 | -0.35 | -51.47% | 2 | 120 | 41.90% |
| FDX250117P00130000 | 2024-04-26 11:47AM EDT | 130.00 | 0.47 | 0.28 | 0.48 | -0.13 | -21.67% | 4 | 304 | 41.02% |
| FDX250117P00135000 | 2024-04-26 11:48AM EDT | 135.00 | 0.53 | 0.35 | 0.54 | +0.02 | +3.92% | 4 | 219 | 39.77% |
| FDX250117P00140000 | 2024-04-26 11:50AM EDT | 140.00 | 0.60 | 0.33 | 0.62 | +0.10 | +20.00% | 2 | 292 | 38.72% |
| FDX250117P00145000 | 2024-04-26 11:51AM EDT | 145.00 | 0.69 | 0.32 | 1.12 | -0.11 | -13.75% | 2 | 249 | 40.88% |
| FDX250117P00150000 | 2024-04-26 11:52AM EDT | 150.00 | 0.80 | 0.52 | 1.01 | +0.08 | +11.11% | 2 | 237 | 38.14% |
| FDX250117P00155000 | 2024-04-26 11:54AM EDT | 155.00 | 0.92 | 0.44 | 1.15 | -4.78 | -83.86% | 2 | 367 | 37.15% |
| FDX250117P00160000 | 2024-04-26 12:07PM EDT | 160.00 | 1.08 | 0.72 | 1.12 | -0.02 | -1.82% | 2 | 556 | 35.07% |
| FDX250117P00165000 | 2024-04-22 10:49AM EDT | 165.00 | 1.33 | 1.02 | 1.60 | 0.00 | - | 3 | 902 | 35.79% |
| FDX250117P00170000 | 2024-04-24 11:55AM EDT | 170.00 | 1.37 | 1.25 | 1.81 | 0.00 | - | 3 | 527 | 34.85% |
| FDX250117P00175000 | 2024-04-19 3:11PM EDT | 175.00 | 1.85 | 1.45 | 2.41 | 0.00 | - | 2 | 863 | 35.30% |
| FDX250117P00180000 | 2024-04-25 3:54PM EDT | 180.00 | 1.97 | 1.94 | 2.05 | -0.08 | -3.90% | 10 | 541 | 32.07% |
| FDX250117P00185000 | 2024-03-21 10:01AM EDT | 185.00 | 3.30 | 2.37 | 2.67 | 0.00 | - | 11 | 535 | 32.34% |
| FDX250117P00190000 | 2024-04-24 11:07AM EDT | 190.00 | 2.88 | 2.62 | 2.79 | 0.00 | - | 1 | 565 | 30.82% |
| FDX250117P00195000 | 2024-04-22 3:28PM EDT | 195.00 | 3.05 | 3.10 | 3.30 | 0.00 | - | 1 | 733 | 30.37% |
| FDX250117P00200000 | 2024-04-26 2:53PM EDT | 200.00 | 3.72 | 3.65 | 3.85 | -0.28 | -7.00% | 2 | 2,151 | 29.84% |
| FDX250117P00210000 | 2024-04-25 1:22PM EDT | 210.00 | 5.40 | 4.90 | 5.15 | 0.00 | - | 1 | 1,516 | 28.75% |
| FDX250117P00220000 | 2024-04-25 1:22PM EDT | 220.00 | 7.40 | 6.60 | 6.85 | +0.25 | +3.50% | 1 | 2,717 | 27.77% |
| FDX250117P00230000 | 2024-04-19 11:29AM EDT | 230.00 | 9.40 | 8.65 | 9.00 | 0.00 | - | 85 | 800 | 26.85% |
| FDX250117P00240000 | 2024-04-26 11:19AM EDT | 240.00 | 11.45 | 11.15 | 11.55 | -0.15 | -1.29% | 1 | 1,223 | 25.80% |
| FDX250117P00250000 | 2024-04-24 1:31PM EDT | 250.00 | 14.75 | 14.50 | 14.75 | 0.00 | - | 3 | 957 | 24.88% |
| FDX250117P00260000 | 2024-04-25 11:02AM EDT | 260.00 | 19.55 | 18.25 | 18.65 | 0.00 | - | 10 | 1,436 | 24.05% |
| FDX250117P00270000 | 2024-04-26 1:13PM EDT | 270.00 | 22.80 | 22.65 | 23.15 | -1.10 | -4.60% | 14 | 1,609 | 23.11% |
| FDX250117P00280000 | 2024-04-19 10:14AM EDT | 280.00 | 28.00 | 27.80 | 28.50 | 0.00 | - | 1 | 783 | 22.32% |
| FDX250117P00290000 | 2024-04-23 12:24PM EDT | 290.00 | 30.68 | 33.30 | 35.45 | 0.00 | - | 26 | 468 | 22.53% |
| FDX250117P00300000 | 2024-04-08 3:20PM EDT | 300.00 | 34.85 | 40.20 | 41.25 | 0.00 | - | 17 | 192 | 20.47% |
| FDX250117P00310000 | 2024-04-01 12:01PM EDT | 310.00 | 37.20 | 47.55 | 49.90 | 0.00 | - | 1 | 212 | 21.31% |
| FDX250117P00320000 | 2024-03-25 12:29PM EDT | 320.00 | 45.50 | 55.05 | 56.60 | 0.00 | - | 10 | 19 | 18.01% |
| FDX250117P00330000 | 2024-04-08 10:22AM EDT | 330.00 | 57.35 | 63.90 | 66.70 | 0.00 | - | 2 | 5 | 20.25% |
| FDX250117P00340000 | 2024-04-04 2:23PM EDT | 340.00 | 63.90 | 72.10 | 75.65 | 0.00 | - | 12 | 7 | 19.46% |
| FDX250117P00350000 | 2024-03-27 3:17PM EDT | 350.00 | 64.80 | 82.75 | 85.70 | 0.00 | - | 10 | 10 | 21.31% |
| FDX250117P00370000 | 2024-04-15 2:29PM EDT | 370.00 | 102.76 | 101.85 | 106.25 | 0.00 | - | - | 1 | 26.15% |
| FDX250117P00380000 | 2023-07-18 9:58AM EDT | 380.00 | 116.71 | 114.80 | 117.45 | 0.00 | - | 2 | 0 | 30.82% |
| FDX250117P00420000 | 2024-02-02 10:35AM EDT | 420.00 | 180.06 | 172.05 | 175.80 | 0.00 | - | 5 | 0 | 63.73% |
© 2024 Yahoo. Todos los derechos reservados.