FedEx Corporation (FDX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX260116C00115000 | 2024-04-02 2:44PM EDT | 115.00 | 162.72 | 151.70 | 156.30 | 0.00 | - | 4 | 7 | 50.35% |
| FDX260116C00120000 | 2024-01-11 3:44PM EDT | 120.00 | 135.05 | 124.50 | 128.65 | 0.00 | - | 1 | 1 | 0.00% |
| FDX260116C00125000 | 2023-10-16 9:30AM EDT | 125.00 | 127.85 | 133.40 | 138.45 | 0.00 | - | 4 | 5 | 0.00% |
| FDX260116C00140000 | 2024-04-18 9:34AM EDT | 140.00 | 129.21 | 130.00 | 135.00 | 0.00 | - | 2 | 2 | 47.36% |
| FDX260116C00150000 | 2024-02-23 12:52PM EDT | 150.00 | 103.40 | 139.50 | 143.45 | 0.00 | - | 2 | 12 | 66.65% |
| FDX260116C00155000 | 2023-12-11 3:31PM EDT | 155.00 | 129.30 | 100.80 | 105.40 | 0.00 | - | 5 | 5 | 0.00% |
| FDX260116C00160000 | 2024-03-22 9:41AM EDT | 160.00 | 136.13 | 114.50 | 119.45 | 0.00 | - | 3 | 3 | 46.02% |
| FDX260116C00165000 | 2023-11-27 1:41PM EDT | 165.00 | 104.79 | 96.55 | 100.30 | 0.00 | - | 5 | 6 | 0.00% |
| FDX260116C00175000 | 2024-03-13 10:14AM EDT | 175.00 | 96.56 | 104.75 | 107.75 | 0.00 | - | 1 | 4 | 44.20% |
| FDX260116C00180000 | 2024-03-21 10:59AM EDT | 180.00 | 96.30 | 100.05 | 103.15 | 0.00 | - | 1 | 3 | 42.70% |
| FDX260116C00185000 | 2023-12-26 1:58PM EDT | 185.00 | 85.50 | 81.55 | 84.10 | 0.00 | - | - | 1 | 22.08% |
| FDX260116C00190000 | 2024-02-13 10:39AM EDT | 190.00 | 70.00 | 83.20 | 85.90 | 0.00 | - | 1 | 4 | 30.55% |
| FDX260116C00195000 | 2024-01-24 2:43PM EDT | 195.00 | 74.26 | 69.05 | 70.00 | 0.00 | - | 1 | 2 | 0.00% |
| FDX260116C00200000 | 2024-03-27 2:56PM EDT | 200.00 | 102.45 | 83.60 | 85.60 | 0.00 | - | 2 | 36 | 37.69% |
| FDX260116C00210000 | 2024-03-26 3:54PM EDT | 210.00 | 97.60 | 76.45 | 77.95 | 0.00 | - | 1 | 6 | 36.23% |
| FDX260116C00220000 | 2024-04-16 1:23PM EDT | 220.00 | 70.92 | 68.50 | 71.65 | 0.00 | - | 2 | 15 | 35.81% |
| FDX260116C00230000 | 2024-04-18 1:19PM EDT | 230.00 | 62.43 | 63.60 | 65.30 | 0.00 | - | 1 | 36 | 35.09% |
| FDX260116C00240000 | 2024-04-25 9:30AM EDT | 240.00 | 57.00 | 57.15 | 59.00 | 0.00 | - | 1 | 64 | 34.17% |
| FDX260116C00250000 | 2024-04-22 12:05PM EDT | 250.00 | 55.15 | 52.25 | 53.70 | 0.00 | - | 1 | 64 | 33.81% |
| FDX260116C00260000 | 2024-04-24 3:59PM EDT | 260.00 | 47.36 | 46.70 | 47.85 | 0.00 | - | 1 | 240 | 32.80% |
| FDX260116C00270000 | 2024-04-26 12:19PM EDT | 270.00 | 42.05 | 41.60 | 42.80 | +1.05 | +2.56% | 1 | 203 | 32.16% |
| FDX260116C00280000 | 2024-04-24 12:25PM EDT | 280.00 | 37.45 | 36.25 | 38.05 | 0.00 | - | 2 | 67 | 31.52% |
| FDX260116C00290000 | 2024-04-17 2:42PM EDT | 290.00 | 33.25 | 32.75 | 33.65 | 0.00 | - | 1 | 142 | 30.90% |
| FDX260116C00300000 | 2024-04-25 10:36AM EDT | 300.00 | 28.10 | 28.85 | 29.60 | -0.37 | -1.30% | 2 | 604 | 30.31% |
| FDX260116C00310000 | 2024-04-17 1:17PM EDT | 310.00 | 25.24 | 25.25 | 25.90 | 0.00 | - | 1 | 256 | 29.75% |
| FDX260116C00320000 | 2024-04-26 12:17PM EDT | 320.00 | 22.40 | 21.80 | 22.55 | -3.31 | -12.87% | 1 | 206 | 29.23% |
| FDX260116C00330000 | 2024-04-26 12:17PM EDT | 330.00 | 19.03 | 19.25 | 20.50 | -4.28 | -18.36% | 1 | 48 | 29.47% |
| FDX260116C00340000 | 2024-04-24 10:36AM EDT | 340.00 | 17.00 | 16.55 | 18.00 | 0.00 | - | 1 | 161 | 29.20% |
| FDX260116C00350000 | 2024-04-24 10:51AM EDT | 350.00 | 14.45 | 14.20 | 14.70 | 0.00 | - | 1 | 161 | 28.05% |
| FDX260116C00360000 | 2024-04-25 11:34AM EDT | 360.00 | 12.20 | 12.10 | 12.65 | 0.00 | - | 10 | 36 | 27.71% |
| FDX260116C00370000 | 2024-04-23 12:10PM EDT | 370.00 | 12.70 | 10.30 | 10.90 | 0.00 | - | 5 | 28 | 27.44% |
| FDX260116C00380000 | 2024-04-22 1:45PM EDT | 380.00 | 10.65 | 8.80 | 9.30 | 0.00 | - | 2 | 12 | 27.12% |
| FDX260116C00390000 | 2024-04-23 10:57AM EDT | 390.00 | 9.70 | 7.55 | 8.00 | 0.00 | - | 7 | 12 | 26.92% |
| FDX260116C00400000 | 2024-04-22 2:56PM EDT | 400.00 | 8.05 | 6.45 | 6.85 | 0.00 | - | 6 | 59 | 26.72% |
| FDX260116C00410000 | 2024-04-05 1:05PM EDT | 410.00 | 6.87 | 5.50 | 5.90 | 0.00 | - | 4 | 41 | 26.59% |
| FDX260116C00420000 | 2024-04-16 11:07AM EDT | 420.00 | 5.05 | 4.70 | 5.05 | 0.00 | - | 1 | 64 | 26.44% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX260116P00115000 | 2024-03-26 10:49AM EDT | 115.00 | 1.08 | 1.25 | 1.97 | 0.00 | - | 2 | 35 | 39.44% |
| FDX260116P00120000 | 2024-02-14 4:21PM EDT | 120.00 | 2.96 | 1.88 | 2.84 | 0.00 | - | 2 | 3 | 40.82% |
| FDX260116P00125000 | 2024-04-23 10:15AM EDT | 125.00 | 1.80 | 1.60 | 2.20 | 0.00 | - | 2 | 41 | 36.82% |
| FDX260116P00130000 | 2024-04-16 2:41PM EDT | 130.00 | 2.46 | 1.85 | 3.40 | 0.00 | - | 24 | 88 | 38.89% |
| FDX260116P00135000 | 2024-04-16 2:41PM EDT | 135.00 | 2.70 | 2.13 | 3.25 | 0.00 | - | 14 | 643 | 36.73% |
| FDX260116P00140000 | 2024-02-14 4:21PM EDT | 140.00 | 4.60 | 3.35 | 4.00 | 0.00 | - | 4 | 12 | 36.97% |
| FDX260116P00145000 | 2024-03-21 1:50PM EDT | 145.00 | 3.35 | 2.85 | 3.30 | 0.00 | - | 1 | 4 | 33.58% |
| FDX260116P00150000 | 2024-04-02 9:36AM EDT | 150.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | 3 | 44 | 32.50% |
| FDX260116P00155000 | 2024-03-26 12:50PM EDT | 155.00 | 2.80 | 3.70 | 4.05 | 0.00 | - | 4 | 14 | 32.19% |
| FDX260116P00160000 | 2024-02-14 4:21PM EDT | 160.00 | 7.39 | 5.45 | 6.30 | 0.00 | - | 2 | 17 | 34.93% |
| FDX260116P00165000 | 2024-03-27 3:26PM EDT | 165.00 | 3.91 | 4.65 | 4.95 | 0.00 | - | 1 | 27 | 30.90% |
| FDX260116P00170000 | 2024-04-02 11:20AM EDT | 170.00 | 4.90 | 5.25 | 5.55 | 0.00 | - | 21 | 33 | 30.44% |
| FDX260116P00175000 | 2024-04-03 12:42PM EDT | 175.00 | 5.30 | 5.90 | 6.20 | 0.00 | - | 5 | 2,034 | 29.98% |
| FDX260116P00180000 | 2024-04-12 10:50AM EDT | 180.00 | 7.20 | 6.60 | 6.90 | 0.00 | - | 3 | 140 | 29.51% |
| FDX260116P00185000 | 2024-04-26 1:08PM EDT | 185.00 | 7.60 | 7.40 | 7.70 | -0.71 | -8.54% | 2 | 33 | 29.11% |
| FDX260116P00190000 | 2024-04-04 12:53PM EDT | 190.00 | 6.95 | 8.20 | 8.55 | 0.00 | - | 12 | 18 | 28.69% |
| FDX260116P00195000 | 2024-04-26 1:34PM EDT | 195.00 | 9.35 | 9.15 | 9.45 | +2.47 | +35.90% | 13 | 37 | 28.26% |
| FDX260116P00200000 | 2024-04-26 1:59PM EDT | 200.00 | 10.20 | 10.10 | 10.45 | +0.44 | +4.51% | 2 | 348 | 27.87% |
| FDX260116P00210000 | 2024-04-18 9:35AM EDT | 210.00 | 13.74 | 11.15 | 12.60 | 0.00 | - | 1 | 418 | 27.01% |
| FDX260116P00220000 | 2024-04-25 11:35AM EDT | 220.00 | 15.60 | 12.90 | 15.10 | 0.00 | - | 1 | 262 | 26.21% |
| FDX260116P00230000 | 2024-04-25 11:36AM EDT | 230.00 | 18.55 | 17.65 | 18.00 | 0.00 | - | 1 | 30 | 25.46% |
| FDX260116P00240000 | 2024-04-24 11:33AM EDT | 240.00 | 21.45 | 20.85 | 21.45 | 0.00 | - | 2 | 298 | 24.86% |
| FDX260116P00250000 | 2024-04-26 12:39PM EDT | 250.00 | 24.90 | 24.55 | 25.20 | -0.60 | -2.35% | 3 | 205 | 24.17% |
| FDX260116P00260000 | 2024-04-26 3:08PM EDT | 260.00 | 28.25 | 28.50 | 29.00 | -0.65 | -2.25% | 12 | 75 | 23.21% |
| FDX260116P00270000 | 2024-04-22 1:20PM EDT | 270.00 | 32.20 | 32.90 | 33.65 | 0.00 | - | 1 | 64 | 22.55% |
| FDX260116P00280000 | 2024-04-16 1:10PM EDT | 280.00 | 39.27 | 37.65 | 38.95 | 0.00 | - | 2 | 7 | 22.03% |
| FDX260116P00290000 | 2024-03-26 12:38PM EDT | 290.00 | 33.40 | 43.30 | 44.25 | 0.00 | - | 4 | 8 | 21.16% |
| FDX260116P00300000 | 2024-04-01 1:06PM EDT | 300.00 | 41.75 | 48.20 | 50.30 | 0.00 | - | 8 | 48 | 20.48% |
| FDX260116P00310000 | 2024-03-27 10:33AM EDT | 310.00 | 45.25 | 54.20 | 56.70 | 0.00 | - | 9 | 0 | 19.68% |
| FDX260116P00320000 | 2024-04-03 2:36PM EDT | 320.00 | 53.85 | 61.45 | 62.95 | 0.00 | - | 1 | 1 | 18.31% |
| FDX260116P00330000 | 2024-03-22 9:34AM EDT | 330.00 | 59.83 | 67.80 | 71.30 | 0.00 | - | 1 | 8 | 18.36% |
| FDX260116P00340000 | 2023-12-21 4:17PM EDT | 340.00 | 95.22 | 92.10 | 95.45 | 0.00 | - | 1 | 11 | 31.81% |
| FDX260116P00350000 | 2023-12-01 4:59PM EDT | 350.00 | 88.60 | 95.20 | 99.30 | 0.00 | - | 3 | 3 | 28.47% |
| FDX260116P00370000 | 2024-04-10 10:28AM EDT | 370.00 | 99.50 | 101.50 | 106.50 | 0.00 | - | - | 0 | 17.47% |
| FDX260116P00420000 | 2024-04-10 10:28AM EDT | 420.00 | 149.28 | 151.50 | 156.50 | 0.00 | - | - | 0 | 22.17% |
© 2024 Yahoo. Todos los derechos reservados.