FedEx Corporation (FDX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX231208C00155000 | 2023-11-28 12:06PM EST | 155.00 | 100.90 | 116.75 | 117.90 | 0.00 | - | 1 | 0 | 441.41% |
| FDX231208C00165000 | 2023-12-06 11:21AM EST | 165.00 | 102.55 | 106.60 | 107.55 | 0.00 | - | 1 | 0 | 458.59% |
| FDX231208C00190000 | 2023-12-05 11:19AM EST | 190.00 | 75.00 | 81.90 | 83.00 | 0.00 | - | 2 | 0 | 325.00% |
| FDX231208C00195000 | 2023-12-04 10:20AM EST | 195.00 | 72.05 | 76.90 | 78.20 | 0.00 | - | 2 | 0 | 320.90% |
| FDX231208C00200000 | 2023-12-01 11:52AM EST | 200.00 | 63.84 | 71.65 | 73.10 | 0.00 | - | 4 | 0 | 268.75% |
| FDX231208C00225000 | 2023-11-27 1:29PM EST | 225.00 | 28.47 | 46.90 | 47.65 | 0.00 | - | 4 | 0 | 155.47% |
| FDX231208C00227500 | 2023-12-05 9:37AM EST | 227.50 | 35.65 | 44.25 | 45.50 | 0.00 | - | - | 0 | 167.77% |
| FDX231208C00230000 | 2023-12-07 2:49PM EST | 230.00 | 38.35 | 41.65 | 42.95 | 0.00 | - | 35 | 0 | 145.31% |
| FDX231208C00232500 | 2023-12-06 11:21AM EST | 232.50 | 35.05 | 39.30 | 40.20 | 0.00 | - | 1 | 0 | 123.44% |
| FDX231208C00235000 | 2023-12-07 2:49PM EST | 235.00 | 33.70 | 36.70 | 37.65 | 0.00 | - | 35 | 0 | 168.36% |
| FDX231208C00240000 | 2023-12-07 12:59PM EST | 240.00 | 28.20 | 31.95 | 33.20 | 0.00 | - | 141 | 0 | 142.97% |
| FDX231208C00242500 | 2023-12-07 2:22PM EST | 242.50 | 25.62 | - | - | 0.00 | - | - | - | 0.00% |
| FDX231208C00245000 | 2023-12-07 3:36PM EST | 245.00 | 22.75 | 26.85 | 28.15 | 0.00 | - | 636 | 8 | 118.16% |
| FDX231208C00247500 | 2023-12-08 12:17PM EST | 247.50 | 23.55 | 24.10 | 24.95 | +2.35 | +11.08% | 2 | 0 | 104.88% |
| FDX231208C00250000 | 2023-12-07 12:59PM EST | 250.00 | 18.31 | 22.05 | 23.25 | 0.00 | - | 211 | 0 | 108.79% |
| FDX231208C00252500 | 2023-12-07 3:54PM EST | 252.50 | 14.85 | 19.30 | 20.00 | 0.00 | - | 247 | 0 | 90.04% |
| FDX231208C00255000 | 2023-12-08 10:00AM EST | 255.00 | 17.55 | 16.60 | 17.50 | +5.22 | +42.34% | 15 | 5 | 80.47% |
| FDX231208C00257500 | 2023-12-08 9:49AM EST | 257.50 | 12.27 | 14.00 | 15.05 | +1.92 | +18.55% | 2 | 0 | 73.54% |
| FDX231208C00260000 | 2023-12-08 2:21PM EST | 260.00 | 13.15 | 11.75 | 12.45 | +5.84 | +79.89% | 9 | 3 | 58.50% |
| FDX231208C00262500 | 2023-12-08 3:14PM EST | 262.50 | 10.08 | 9.15 | 9.95 | +5.30 | +110.88% | 13 | 11 | 48.83% |
| FDX231208C00265000 | 2023-12-08 2:56PM EST | 265.00 | 7.89 | 7.00 | 7.45 | +5.61 | +246.05% | 106 | 45 | 38.97% |
| FDX231208C00267500 | 2023-12-08 3:49PM EST | 267.50 | 5.70 | 4.55 | 4.95 | +4.76 | +506.38% | 114 | 268 | 28.52% |
| FDX231208C00270000 | 2023-12-08 3:55PM EST | 270.00 | 2.60 | 1.98 | 2.69 | +2.22 | +584.21% | 506 | 852 | 22.90% |
| FDX231208C00272500 | 2023-12-08 3:49PM EST | 272.50 | 0.71 | 0.00 | 0.20 | +0.60 | +545.45% | 1,555 | 508 | 5.71% |
| FDX231208C00275000 | 2023-12-08 3:53PM EST | 275.00 | 0.03 | 0.00 | 0.04 | -0.08 | -72.73% | 451 | 2,246 | 12.11% |
| FDX231208C00277500 | 2023-12-08 3:58PM EST | 277.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 143 | 182 | 16.41% |
| FDX231208C00280000 | 2023-12-08 10:48AM EST | 280.00 | 0.09 | 0.00 | 0.09 | +0.04 | +80.00% | 13 | 117 | 32.13% |
| FDX231208C00282500 | 2023-12-04 2:38PM EST | 282.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 55.08% |
| FDX231208C00285000 | 2023-12-08 10:49AM EST | 285.00 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 2 | 13 | 35.16% |
| FDX231208C00290000 | 2023-12-07 2:55PM EST | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 49 | 53.13% |
| FDX231208C00295000 | 2023-11-15 11:45AM EST | 295.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 0 | 98.63% |
| FDX231208C00305000 | 2023-12-01 9:30AM EST | 305.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 129.39% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX231208P00175000 | 2023-10-30 11:29AM EST | 175.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | - | 0 | 334.38% |
| FDX231208P00185000 | 2023-11-06 10:17AM EST | 185.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 1 | 281.25% |
| FDX231208P00190000 | 2023-10-31 2:35PM EST | 190.00 | 0.24 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 281.25% |
| FDX231208P00195000 | 2023-11-06 10:27AM EST | 195.00 | 0.16 | 0.00 | 0.08 | 0.00 | - | 2 | 4 | 242.97% |
| FDX231208P00200000 | 2023-11-07 10:25AM EST | 200.00 | 0.17 | 0.00 | 1.86 | 0.00 | - | 4 | 1 | 359.57% |
| FDX231208P00205000 | 2023-11-13 1:59PM EST | 205.00 | 0.25 | 0.00 | 0.76 | 0.00 | - | 1 | 8 | 283.98% |
| FDX231208P00210000 | 2023-11-20 10:24AM EST | 210.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 2 | 526 | 263.28% |
| FDX231208P00215000 | 2023-12-04 10:16AM EST | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 552 | 143.75% |
| FDX231208P00220000 | 2023-12-05 1:30PM EST | 220.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 1 | 46 | 226.17% |
| FDX231208P00222500 | 2023-11-30 10:43AM EST | 222.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 2 | 262.50% |
| FDX231208P00225000 | 2023-12-08 10:25AM EST | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 686 | 118.75% |
| FDX231208P00227500 | 2023-12-06 10:02AM EST | 227.50 | 0.01 | 0.00 | 0.43 | -0.01 | -50.00% | 20 | 73 | 175.00% |
| FDX231208P00230000 | 2023-12-08 10:14AM EST | 230.00 | 0.01 | 0.00 | 0.43 | -0.01 | -50.00% | 20 | 127 | 165.82% |
| FDX231208P00232500 | 2023-12-08 9:39AM EST | 232.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 48 | 106.25% |
| FDX231208P00235000 | 2023-12-07 11:31AM EST | 235.00 | 0.01 | 0.00 | 0.60 | -0.02 | -66.67% | 12 | 310 | 156.45% |
| FDX231208P00237500 | 2023-11-30 10:40AM EST | 237.50 | 0.20 | 0.00 | 0.66 | 0.00 | - | - | 37 | 149.80% |
| FDX231208P00240000 | 2023-12-07 12:16PM EST | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 179 | 87.50% |
| FDX231208P00242500 | 2023-12-05 1:19PM EST | 242.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 28 | 90.63% |
| FDX231208P00245000 | 2023-12-08 12:09PM EST | 245.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 15 | 482 | 68.75% |
| FDX231208P00247500 | 2023-12-08 11:55AM EST | 247.50 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 3 | 144 | 75.00% |
| FDX231208P00250000 | 2023-12-08 1:42PM EST | 250.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 18 | 414 | 64.06% |
| FDX231208P00252500 | 2023-12-08 2:40PM EST | 252.50 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 2 | 117 | 65.63% |
| FDX231208P00255000 | 2023-12-08 3:39PM EST | 255.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 31 | 280 | 48.44% |
| FDX231208P00257500 | 2023-12-08 10:03AM EST | 257.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 27 | 376 | 41.41% |
| FDX231208P00260000 | 2023-12-08 3:45PM EST | 260.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 41 | 400 | 35.16% |
| FDX231208P00262500 | 2023-12-08 3:45PM EST | 262.50 | 0.03 | 0.00 | 0.09 | -0.34 | -91.89% | 50 | 178 | 39.65% |
| FDX231208P00265000 | 2023-12-08 2:49PM EST | 265.00 | 0.02 | 0.00 | 0.01 | -1.04 | -98.11% | 75 | 132 | 21.88% |
| FDX231208P00267500 | 2023-12-08 12:07PM EST | 267.50 | 0.02 | 0.00 | 0.29 | -2.23 | -99.11% | 99 | 102 | 30.18% |
| FDX231208P00270000 | 2023-12-08 3:55PM EST | 270.00 | 0.01 | 0.00 | 0.01 | -3.43 | -99.71% | 268 | 15 | 7.81% |
| FDX231208P00272500 | 2023-12-08 9:31AM EST | 272.50 | 4.71 | 4.55 | 7.60 | -1.41 | -23.04% | 2 | - | 104.25% |
| FDX231208P00275000 | 2023-12-07 3:16PM EST | 275.00 | 7.50 | 6.80 | 10.05 | 0.00 | - | - | - | 121.51% |
| FDX231208P00280000 | 2023-11-28 9:52AM EST | 280.00 | 27.20 | 7.55 | 7.95 | 0.00 | - | - | 3 | 36.33% |
| FDX231208P00285000 | 2023-12-04 10:13AM EST | 285.00 | 14.30 | 12.55 | 13.10 | -4.80 | -25.13% | 2 | 3 | 61.52% |
| FDX231208P00290000 | 2023-11-21 3:36PM EST | 290.00 | 34.50 | 17.55 | 18.00 | 0.00 | - | - | 2 | 72.46% |
| FDX231208P00295000 | 2023-12-04 12:08PM EST | 295.00 | 29.20 | 22.40 | 23.40 | 0.00 | - | - | 1 | 78.52% |
| FDX231208P00300000 | 2023-11-15 3:25PM EST | 300.00 | 42.05 | 27.25 | 28.20 | 0.00 | - | - | 7 | 116.50% |
| FDX231208P00305000 | 2023-11-15 12:11PM EST | 305.00 | 47.10 | 32.35 | 33.20 | 0.00 | - | - | 1 | 131.74% |
| FDX231208P00310000 | 2023-11-15 12:13PM EST | 310.00 | 52.05 | 37.20 | 38.10 | 0.00 | - | - | 1 | 138.87% |
© 2023 Yahoo. Todos los derechos reservados.