U.S. markets open in 3 hours 28 minutes
F S&P 500
5,030.25 -18.75 (-0.37%) F Dow Jones
37,894.00 -113.00 (-0.30%) F Nasdaq
17,436.00 -111.25 (-0.63%) E-mini Russell 2000 Index Futur
1,945.60 -12.50 (-0.64%) Petróleo
83.07 +0.34 (+0.41%) Oro
2,397.80 -0.20 (-0.01%)
FedEx Corporation (FDX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240419C00120000 | 2024-03-25 11:43AM EDT | 120.00 | 159.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240419C00135000 | 2023-11-14 3:57PM EDT | 135.00 | 121.44 | 144.45 | 148.85 | 0.00 | - | 1 | 0 | 1,607.03% |
| FDX240419C00150000 | 2023-11-17 1:18PM EDT | 150.00 | 108.89 | 132.30 | 133.85 | 0.00 | - | 1 | 2 | 1,465.14% |
| FDX240419C00160000 | 2024-02-07 4:33PM EDT | 160.00 | 82.50 | 88.00 | 90.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240419C00170000 | 2024-03-07 12:11PM EDT | 170.00 | 80.03 | 102.70 | 105.55 | 0.00 | - | 1 | 0 | 950.20% |
| FDX240419C00175000 | 2023-09-12 1:21PM EDT | 175.00 | 83.60 | 81.05 | 82.00 | 0.00 | - | 2 | 9 | 0.00% |
| FDX240419C00180000 | 2024-03-05 4:17PM EDT | 180.00 | 67.28 | 94.50 | 97.80 | 0.00 | - | 1 | 1 | 925.49% |
| FDX240419C00185000 | 2024-01-02 2:13PM EDT | 185.00 | 69.55 | 57.30 | 58.70 | 0.00 | - | 2 | 11 | 0.00% |
| FDX240419C00190000 | 2024-04-15 10:26AM EDT | 190.00 | 80.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240419C00195000 | 2024-03-28 3:46PM EDT | 195.00 | 95.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240419C00200000 | 2024-04-18 10:32AM EDT | 200.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FDX240419C00205000 | 2024-03-28 3:53PM EDT | 205.00 | 85.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240419C00210000 | 2024-03-25 9:50AM EDT | 210.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240419C00215000 | 2024-03-25 9:50AM EDT | 215.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240419C00220000 | 2024-04-18 3:43PM EDT | 220.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FDX240419C00225000 | 2024-03-18 12:11PM EDT | 225.00 | 31.55 | 36.70 | 40.20 | 0.00 | - | 28 | 28 | 135.55% |
| FDX240419C00230000 | 2024-04-18 1:31PM EDT | 230.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240419C00240000 | 2024-04-18 12:10PM EDT | 240.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240419C00242500 | 2024-03-22 10:35AM EDT | 242.50 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240419C00245000 | 2024-03-25 1:52PM EDT | 245.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240419C00247500 | 2024-04-17 2:49PM EDT | 247.50 | 16.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240419C00250000 | 2024-04-18 3:37PM EDT | 250.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FDX240419C00252500 | 2024-04-18 2:34PM EDT | 252.50 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240419C00255000 | 2024-04-12 10:08AM EDT | 255.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FDX240419C00257500 | 2024-04-18 9:58AM EDT | 257.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240419C00260000 | 2024-04-18 3:46PM EDT | 260.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| FDX240419C00262500 | 2024-04-18 3:33PM EDT | 262.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| FDX240419C00265000 | 2024-04-18 3:59PM EDT | 265.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| FDX240419C00267500 | 2024-04-18 3:41PM EDT | 267.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| FDX240419C00270000 | 2024-04-18 3:59PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| FDX240419C00272500 | 2024-04-18 3:41PM EDT | 272.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FDX240419C00275000 | 2024-04-18 3:14PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| FDX240419C00277500 | 2024-04-18 1:38PM EDT | 277.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| FDX240419C00280000 | 2024-04-18 3:49PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| FDX240419C00282500 | 2024-04-18 1:41PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| FDX240419C00285000 | 2024-04-18 3:05PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FDX240419C00287500 | 2024-04-17 11:37AM EDT | 287.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240419C00290000 | 2024-04-18 3:44PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| FDX240419C00292500 | 2024-04-17 1:37PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240419C00295000 | 2024-04-12 12:02PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX240419C00297500 | 2024-04-05 10:10AM EDT | 297.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| FDX240419C00300000 | 2024-04-17 1:16PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FDX240419C00305000 | 2024-04-17 2:42PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FDX240419C00310000 | 2024-04-15 1:04PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FDX240419C00315000 | 2024-04-02 3:30PM EDT | 315.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| FDX240419C00320000 | 2024-04-16 1:08PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240419C00325000 | 2024-04-03 1:56PM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240419C00330000 | 2024-04-17 3:54PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FDX240419C00335000 | 2024-03-28 3:34PM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FDX240419C00340000 | 2024-03-28 1:00PM EDT | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX240419C00345000 | 2024-03-28 1:00PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX240419C00350000 | 2024-03-22 9:31AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX240419C00360000 | 2024-03-21 3:47PM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FDX240419C00370000 | 2024-03-25 2:19PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240419C00380000 | 2024-03-21 11:52AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX240419C00390000 | 2024-03-21 11:47AM EDT | 390.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FDX240419C00400000 | 2024-04-16 2:46PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240419P00115000 | 2024-02-15 3:16PM EDT | 115.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 10 | 620.31% |
| FDX240419P00120000 | 2023-12-01 11:05AM EDT | 120.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 590.63% |
| FDX240419P00125000 | 2023-11-30 2:07PM EDT | 125.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 564.84% |
| FDX240419P00130000 | 2024-02-12 3:50PM EDT | 130.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 4 | 29 | 534.38% |
| FDX240419P00135000 | 2024-03-07 12:57PM EDT | 135.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 7 | 26 | 501.56% |
| FDX240419P00140000 | 2024-01-23 4:13PM EDT | 140.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 26 | 457.81% |
| FDX240419P00145000 | 2024-01-22 4:04PM EDT | 145.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 19 | 462.50% |
| FDX240419P00150000 | 2024-02-01 10:30AM EDT | 150.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 55 | 435.94% |
| FDX240419P00155000 | 2024-04-02 11:56AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FDX240419P00160000 | 2024-02-13 2:48PM EDT | 160.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 2 | 12 | 374.22% |
| FDX240419P00165000 | 2024-03-22 11:10AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240419P00170000 | 2024-03-01 2:40PM EDT | 170.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 12 | 317.19% |
| FDX240419P00175000 | 2024-04-08 12:49PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FDX240419P00180000 | 2024-03-13 11:47AM EDT | 180.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 31 | 271.88% |
| FDX240419P00185000 | 2024-04-12 1:35PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240419P00190000 | 2024-03-22 2:57PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FDX240419P00195000 | 2024-04-12 12:59PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240419P00200000 | 2024-04-18 10:53AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240419P00205000 | 2024-04-08 10:26AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX240419P00210000 | 2024-04-18 10:53AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240419P00215000 | 2024-04-05 1:07PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FDX240419P00220000 | 2024-04-18 10:54AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240419P00225000 | 2024-04-08 12:45PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FDX240419P00230000 | 2024-04-18 2:44PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| FDX240419P00232500 | 2024-04-01 11:06AM EDT | 232.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX240419P00235000 | 2024-04-16 10:13AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| FDX240419P00237500 | 2024-04-10 3:20PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FDX240419P00240000 | 2024-04-18 2:36PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| FDX240419P00242500 | 2024-04-10 12:41PM EDT | 242.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FDX240419P00245000 | 2024-04-18 3:41PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FDX240419P00247500 | 2024-04-18 12:04PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240419P00250000 | 2024-04-18 1:02PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| FDX240419P00252500 | 2024-04-18 3:53PM EDT | 252.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| FDX240419P00255000 | 2024-04-18 1:05PM EDT | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| FDX240419P00257500 | 2024-04-18 2:44PM EDT | 257.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| FDX240419P00260000 | 2024-04-18 3:58PM EDT | 260.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| FDX240419P00262500 | 2024-04-18 3:56PM EDT | 262.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| FDX240419P00265000 | 2024-04-18 2:32PM EDT | 265.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| FDX240419P00267500 | 2024-04-18 3:36PM EDT | 267.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| FDX240419P00270000 | 2024-04-18 3:40PM EDT | 270.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| FDX240419P00272500 | 2024-04-18 1:52PM EDT | 272.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FDX240419P00275000 | 2024-04-18 3:21PM EDT | 275.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| FDX240419P00277500 | 2024-04-18 3:21PM EDT | 277.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| FDX240419P00280000 | 2024-04-18 3:21PM EDT | 280.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| FDX240419P00282500 | 2024-04-17 2:57PM EDT | 282.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| FDX240419P00285000 | 2024-04-18 3:08PM EDT | 285.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| FDX240419P00287500 | 2024-04-10 3:49PM EDT | 287.50 | 18.07 | 0.00 | 0.00 | 0.00 | - | 2,524 | 0 | 0.00% |
| FDX240419P00290000 | 2024-04-18 11:06AM EDT | 290.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX240419P00292500 | 2024-03-28 1:05PM EDT | 292.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FDX240419P00295000 | 2024-04-17 3:13PM EDT | 295.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX240419P00300000 | 2024-04-17 3:13PM EDT | 300.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX240419P00305000 | 2024-04-10 3:49PM EDT | 305.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| FDX240419P00310000 | 2024-04-04 3:54PM EDT | 310.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FDX240419P00320000 | 2023-12-20 3:26PM EDT | 320.00 | 71.25 | 73.00 | 75.20 | 0.00 | - | 38 | 0 | 653.64% |
| FDX240419P00330000 | 2023-12-20 3:25PM EDT | 330.00 | 79.70 | 83.15 | 85.15 | 0.00 | - | - | 0 | 698.34% |
| FDX240419P00400000 | 2023-12-20 2:03PM EDT | 400.00 | 150.69 | 152.00 | 154.85 | 0.00 | - | 2 | 0 | 929.69% |
© 2024 Yahoo. Todos los derechos reservados.