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 junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250620C00120000 | 2024-04-05 3:47PM EDT | 120.00 | 156.73 | 141.00 | 145.50 | 0.00 | - | 1 | 1 | 56.23% |
| FDX250620C00150000 | 2024-03-22 11:17AM EDT | 150.00 | 139.73 | 120.50 | 125.50 | 0.00 | - | 1 | 1 | 58.29% |
| FDX250620C00165000 | 2024-03-22 3:19PM EDT | 165.00 | 125.68 | 108.45 | 111.75 | 0.00 | - | 6 | 0 | 54.28% |
| FDX250620C00170000 | 2024-03-22 3:19PM EDT | 170.00 | 121.31 | 103.00 | 107.55 | 0.00 | - | 6 | 0 | 52.10% |
| FDX250620C00180000 | 2024-03-21 2:28PM EDT | 180.00 | 94.75 | 95.65 | 99.50 | 0.00 | - | - | 3 | 50.68% |
| FDX250620C00190000 | 2024-03-05 1:56PM EDT | 190.00 | 72.50 | 94.55 | 98.85 | 0.00 | - | 4 | 9 | 57.77% |
| FDX250620C00195000 | 2024-02-08 1:14PM EDT | 195.00 | 62.50 | 67.85 | 69.85 | 0.00 | - | - | 6 | 24.81% |
| FDX250620C00200000 | 2024-03-28 10:00AM EDT | 200.00 | 99.97 | 76.75 | 80.50 | 0.00 | - | 1 | 28 | 45.08% |
| FDX250620C00210000 | 2024-04-15 3:45PM EDT | 210.00 | 72.90 | 65.75 | 68.75 | 0.00 | - | 20 | 1 | 38.44% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 220.00 | 68.10 | 58.85 | 60.30 | 0.00 | - | 2 | 6 | 35.81% |
| FDX250620C00230000 | 2024-04-23 1:45PM EDT | 230.00 | 62.96 | 52.10 | 53.60 | 0.00 | - | 5 | 34 | 34.85% |
| FDX250620C00240000 | 2024-04-18 1:50PM EDT | 240.00 | 48.87 | 45.95 | 48.30 | 0.00 | - | 1 | 45 | 34.92% |
| FDX250620C00250000 | 2024-04-15 3:46PM EDT | 250.00 | 45.80 | 40.15 | 42.65 | 0.00 | - | 20 | 68 | 34.24% |
| FDX250620C00260000 | 2024-04-24 10:28AM EDT | 260.00 | 39.35 | 34.65 | 36.20 | 0.00 | - | 4 | 297 | 32.47% |
| FDX250620C00270000 | 2024-05-01 1:05PM EDT | 270.00 | 30.00 | 29.75 | 31.10 | -1.61 | -5.09% | 1 | 18 | 31.59% |
| FDX250620C00280000 | 2024-04-30 12:42PM EDT | 280.00 | 27.10 | 25.25 | 27.85 | 0.00 | - | 2 | 246 | 32.02% |
| FDX250620C00290000 | 2024-04-26 10:19AM EDT | 290.00 | 24.90 | 21.35 | 23.25 | 0.00 | - | 1 | 275 | 30.86% |
| FDX250620C00300000 | 2024-04-22 3:24PM EDT | 300.00 | 23.55 | 17.80 | 19.25 | 0.00 | - | 2 | 569 | 29.88% |
| FDX250620C00310000 | 2024-04-17 10:30AM EDT | 310.00 | 17.91 | 14.75 | 17.20 | 0.00 | - | 84 | 691 | 30.39% |
| FDX250620C00320000 | 2024-05-01 3:53PM EDT | 320.00 | 12.55 | 12.15 | 14.35 | -1.40 | -10.04% | 3 | 96 | 29.82% |
| FDX250620C00330000 | 2024-04-30 3:46PM EDT | 330.00 | 10.80 | 9.90 | 10.50 | 0.00 | - | 2 | 314 | 27.78% |
| FDX250620C00340000 | 2024-04-22 11:54AM EDT | 340.00 | 11.25 | 8.20 | 8.65 | 0.00 | - | 14 | 166 | 27.49% |
| FDX250620C00350000 | 2024-04-25 11:15AM EDT | 350.00 | 7.67 | 6.55 | 7.00 | 0.00 | - | 1 | 678 | 27.10% |
| FDX250620C00360000 | 2024-04-30 3:58PM EDT | 360.00 | 5.88 | 5.30 | 5.75 | 0.00 | - | 18 | 180 | 26.93% |
| FDX250620C00370000 | 2024-04-08 3:02PM EDT | 370.00 | 7.90 | 4.30 | 4.70 | 0.00 | - | 4 | 110 | 26.76% |
| FDX250620C00380000 | 2024-04-15 10:05AM EDT | 380.00 | 5.45 | 3.45 | 3.75 | 0.00 | - | 1 | 78 | 26.47% |
| FDX250620C00400000 | 2024-04-24 1:58PM EDT | 400.00 | 2.95 | 2.22 | 2.61 | 0.00 | - | - | 0 | 26.56% |
| FDX250620C00410000 | 2024-04-09 10:02AM EDT | 410.00 | 3.50 | 1.63 | 2.17 | 0.00 | - | - | 1 | 26.59% |
| FDX250620C00420000 | 2024-04-19 1:48PM EDT | 420.00 | 2.40 | 1.47 | 1.89 | 0.00 | - | 4 | 5 | 26.87% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250620P00120000 | 2024-04-16 11:25AM EDT | 120.00 | 0.80 | 0.05 | 5.00 | 0.00 | - | - | 10 | 57.00% |
| FDX250620P00125000 | 2024-03-26 3:12PM EDT | 125.00 | 0.75 | 0.42 | 5.00 | 0.00 | - | 5 | 8 | 54.46% |
| FDX250620P00130000 | 2024-04-29 10:45AM EDT | 130.00 | 1.03 | 0.00 | 3.45 | 0.00 | - | 9 | 30 | 47.15% |
| FDX250620P00135000 | 2024-03-25 11:49AM EDT | 135.00 | 1.06 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 49.66% |
| FDX250620P00140000 | 2024-04-15 11:10AM EDT | 140.00 | 1.37 | 0.00 | 3.90 | 0.00 | - | 10 | 41 | 44.28% |
| FDX250620P00145000 | 2024-03-27 2:04PM EDT | 145.00 | 1.05 | 0.92 | 5.00 | 0.00 | - | 20 | 142 | 45.22% |
| FDX250620P00150000 | 2024-01-23 2:24PM EDT | 150.00 | 2.97 | 3.10 | 3.40 | 0.00 | - | 50 | 50 | 38.77% |
| FDX250620P00155000 | 2024-02-07 4:53PM EDT | 155.00 | 4.02 | 3.40 | 3.80 | 0.00 | - | 130 | 92 | 38.00% |
| FDX250620P00160000 | 2024-04-11 1:02PM EDT | 160.00 | 2.35 | 2.46 | 2.75 | 0.00 | - | 25 | 118 | 33.19% |
| FDX250620P00165000 | 2024-04-05 2:40PM EDT | 165.00 | 2.63 | 2.83 | 3.10 | 0.00 | - | 2 | 124 | 32.47% |
| FDX250620P00170000 | 2024-04-08 1:01PM EDT | 170.00 | 3.05 | 3.30 | 3.50 | 0.00 | - | 4 | 241 | 31.79% |
| FDX250620P00175000 | 2024-04-12 3:41PM EDT | 175.00 | 4.05 | 2.91 | 4.00 | 0.00 | - | 3 | 222 | 31.26% |
| FDX250620P00180000 | 2024-04-25 9:38AM EDT | 180.00 | 4.40 | 4.30 | 4.55 | 0.00 | - | 61 | 220 | 30.72% |
| FDX250620P00185000 | 2024-03-22 9:55AM EDT | 185.00 | 3.70 | 4.05 | 6.00 | 0.00 | - | 1 | 75 | 31.75% |
| FDX250620P00190000 | 2024-04-15 3:46PM EDT | 190.00 | 5.85 | 5.60 | 5.90 | 0.00 | - | 28 | 269 | 29.79% |
| FDX250620P00195000 | 2024-04-04 1:42PM EDT | 195.00 | 5.15 | 5.40 | 6.60 | 0.00 | - | 50 | 308 | 29.20% |
| FDX250620P00200000 | 2024-04-29 9:30AM EDT | 200.00 | 6.70 | 7.15 | 8.10 | 0.00 | - | 1 | 285 | 29.71% |
| FDX250620P00210000 | 2024-04-29 3:16PM EDT | 210.00 | 8.65 | 8.10 | 9.40 | 0.00 | - | 7 | 311 | 27.83% |
| FDX250620P00220000 | 2024-04-17 10:30AM EDT | 220.00 | 11.65 | 11.05 | 11.90 | 0.00 | - | 165 | 461 | 27.15% |
| FDX250620P00230000 | 2024-05-01 9:35AM EDT | 230.00 | 14.15 | 14.15 | 14.50 | +0.05 | +0.35% | 2 | 1,452 | 26.10% |
| FDX250620P00240000 | 2024-04-30 2:56PM EDT | 240.00 | 17.70 | 17.35 | 17.60 | +0.45 | +2.61% | 3 | 478 | 25.14% |
| FDX250620P00250000 | 2024-04-30 3:53PM EDT | 250.00 | 21.00 | 20.90 | 22.55 | 0.00 | - | 11 | 109 | 25.46% |
| FDX250620P00260000 | 2024-04-19 10:24AM EDT | 260.00 | 23.40 | 25.25 | 26.70 | 0.00 | - | 3 | 125 | 24.49% |
| FDX250620P00270000 | 2024-04-08 3:35PM EDT | 270.00 | 24.85 | 29.95 | 32.20 | 0.00 | - | 2 | 128 | 24.25% |
| FDX250620P00280000 | 2024-04-04 1:37PM EDT | 280.00 | 27.45 | 34.45 | 37.25 | 0.00 | - | 53 | 146 | 23.11% |
| FDX250620P00290000 | 2024-04-30 3:50PM EDT | 290.00 | 40.20 | 40.25 | 42.25 | 0.00 | - | 20 | 55 | 21.34% |
| FDX250620P00300000 | 2024-03-05 1:58PM EDT | 300.00 | 58.00 | 39.80 | 40.70 | 0.00 | - | - | 6 | 10.28% |
| FDX250620P00340000 | 2024-04-04 2:14PM EDT | 340.00 | 66.05 | 77.95 | 81.40 | 0.00 | - | 9 | 5 | 17.98% |
| FDX250620P00350000 | 2024-04-04 2:14PM EDT | 350.00 | 74.25 | 87.05 | 91.50 | 0.00 | - | 2 | 1 | 19.59% |
© 2024 Yahoo. Todos los derechos reservados.