U.S. markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
255.22-3.16 (-1.22%)
Al cierre: 4:00p.m. EDT
255.01 -0.21 (-0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FDX210924C002050002021-09-08 11:52AM EDT205.0054.1548.9051.100.00-27103.03%
FDX210924C002150002021-09-13 1:22PM EDT215.0043.6039.7041.150.00-2363.77%
FDX210924C002200002021-09-16 3:42PM EDT220.0038.7134.6536.500.00-114762.31%
FDX210924C002300002021-09-17 3:53PM EDT230.0025.7525.1026.75-3.52-12.03%11354.54%
FDX210924C002350002021-09-17 1:13PM EDT235.0021.9020.9021.60-8.40-27.72%4150.93%
FDX210924C002400002021-09-17 9:47AM EDT240.0016.7016.5017.05-2.80-14.36%275950.76%
FDX210924C002450002021-09-17 1:54PM EDT245.0013.7012.7513.15-1.80-11.61%71449.68%
FDX210924C002475002021-09-17 3:32PM EDT247.5011.8811.0011.50-1.78-13.03%81550.21%
FDX210924C002500002021-09-17 3:59PM EDT250.009.679.459.75-2.58-21.06%717548.91%
FDX210924C002525002021-09-17 10:51AM EDT252.508.108.008.30-2.08-20.43%472748.88%
FDX210924C002550002021-09-17 3:57PM EDT255.006.816.606.95-2.19-24.33%81034548.54%
FDX210924C002575002021-09-17 3:56PM EDT257.505.655.555.80-2.12-27.28%44332048.58%
FDX210924C002600002021-09-17 3:59PM EDT260.004.504.504.70-2.00-30.77%56398347.96%
FDX210924C002625002021-09-17 3:59PM EDT262.503.803.653.80-1.69-30.78%13834547.78%
FDX210924C002650002021-09-17 3:59PM EDT265.003.002.913.10-1.45-32.58%33867448.16%
FDX210924C002675002021-09-17 3:49PM EDT267.502.502.332.55-1.25-33.33%17620848.88%
FDX210924C002700002021-09-17 3:53PM EDT270.001.931.871.96-1.04-35.02%1,1671,16348.30%
FDX210924C002725002021-09-17 3:17PM EDT272.501.721.461.62-0.69-28.63%11123049.32%
FDX210924C002750002021-09-17 3:47PM EDT275.001.251.161.30-0.79-38.73%2271,08949.83%
FDX210924C002775002021-09-17 2:43PM EDT277.501.110.931.05-0.50-31.06%4517450.49%
FDX210924C002800002021-09-17 3:54PM EDT280.000.810.760.88-0.49-37.69%6031,92450.73%
FDX210924C002825002021-09-17 3:46PM EDT282.500.700.620.78-0.37-34.58%17613852.12%
FDX210924C002850002021-09-17 3:59PM EDT285.000.550.480.57-0.32-36.78%2371,07051.95%
FDX210924C002875002021-09-17 3:36PM EDT287.500.490.420.55-0.28-36.36%899354.15%
FDX210924C002900002021-09-17 3:49PM EDT290.000.340.320.41-0.27-44.26%1082,10654.00%
FDX210924C002925002021-09-17 2:10PM EDT292.500.400.250.40-0.11-21.57%1611355.66%
FDX210924C002950002021-09-17 3:59PM EDT295.000.300.180.44-0.16-34.78%8070457.91%
FDX210924C003000002021-09-17 3:59PM EDT300.000.230.210.25-0.11-32.35%4042,46760.16%
FDX210924C003050002021-09-17 3:45PM EDT305.000.190.180.21-0.10-34.48%261,15963.57%
FDX210924C003100002021-09-17 2:32PM EDT310.000.180.130.36-0.06-25.00%1939470.80%
FDX210924C003150002021-09-17 3:21PM EDT315.000.150.110.25-0.02-11.76%34072.17%
FDX210924C003200002021-09-16 3:29PM EDT320.000.120.060.31-0.04-25.00%616776.95%
FDX210924C003250002021-09-17 1:49PM EDT325.000.160.080.12+0.04+33.33%836374.90%
FDX210924C003300002021-09-17 12:38PM EDT330.000.090.090.18-0.06-40.00%284682.03%
FDX210924C003350002021-09-17 3:59PM EDT335.000.080.050.20-0.01-11.11%2854285.35%
FDX210924C003400002021-09-14 1:43PM EDT340.000.090.030.210.00-61288.67%
FDX210924C003450002021-09-17 11:46AM EDT345.000.050.020.27-0.02-28.57%23094.92%
FDX210924C003700002021-09-10 10:09AM EDT370.000.050.000.290.00-16113.28%
FDX210924C003850002021-09-10 9:59AM EDT385.000.050.000.030.00-101098.44%
FDX210924C003900002021-09-10 9:59AM EDT390.000.050.000.020.00-101096.88%
FDX210924C004000002021-08-31 11:56AM EDT400.000.070.000.020.00--11103.13%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FDX210924P001650002021-09-14 2:58PM EDT165.000.020.000.080.00-710117.97%
FDX210924P001950002021-09-17 3:57PM EDT195.000.040.000.14-0.04-50.00%42381.25%
FDX210924P002000002021-09-17 3:36PM EDT200.000.050.000.07-0.05-50.00%37968.75%
FDX210924P002050002021-09-09 12:09PM EDT205.000.060.060.11-0.08-57.14%103769.34%
FDX210924P002100002021-09-17 2:32PM EDT210.000.150.060.15-0.02-11.76%22310164.45%
FDX210924P002150002021-09-17 2:13PM EDT215.000.130.040.23-0.06-31.58%6218259.77%
FDX210924P002200002021-09-17 3:58PM EDT220.000.150.100.19-0.11-42.31%16666653.32%
FDX210924P002250002021-09-17 3:58PM EDT225.000.290.260.30-0.10-25.64%29836252.05%
FDX210924P002275002021-09-17 2:39PM EDT227.500.440.350.53-0.02-4.35%1876952.88%
FDX210924P002300002021-09-17 3:49PM EDT230.000.460.420.53-0.13-22.03%39942250.93%
FDX210924P002325002021-09-17 3:32PM EDT232.500.650.630.70-0.05-7.14%10827850.10%
FDX210924P002350002021-09-17 3:40PM EDT235.000.870.850.93-0.05-5.43%23641549.44%
FDX210924P002375002021-09-17 3:47PM EDT237.501.301.161.24+0.12+10.17%33220449.02%
FDX210924P002400002021-09-17 3:49PM EDT240.001.571.541.64+0.21+15.44%30893348.71%
FDX210924P002425002021-09-17 3:25PM EDT242.502.042.012.16+0.13+6.81%11864248.61%
FDX210924P002450002021-09-17 3:56PM EDT245.002.712.602.77+0.51+23.18%3501,78348.29%
FDX210924P002475002021-09-17 3:36PM EDT247.503.503.353.55+0.40+12.90%13726448.38%
FDX210924P002500002021-09-17 3:58PM EDT250.004.404.304.45+0.60+15.79%3,6783,99148.32%
FDX210924P002525002021-09-17 3:57PM EDT252.505.355.255.50+0.72+15.55%10815648.30%
FDX210924P002550002021-09-17 3:57PM EDT255.006.556.456.70+0.90+15.93%2671,54148.33%
FDX210924P002575002021-09-17 3:47PM EDT257.507.657.758.05+0.78+11.35%9025048.38%
FDX210924P002600002021-09-17 3:51PM EDT260.009.309.209.55+1.50+19.23%4601,43048.49%
FDX210924P002625002021-09-17 3:54PM EDT262.5011.2010.8011.20+0.80+7.69%795948.71%
FDX210924P002650002021-09-17 3:43PM EDT265.0012.2212.5513.00+1.39+12.83%8428249.13%
FDX210924P002675002021-09-17 3:38PM EDT267.5014.0014.4015.00+0.10+0.72%27650.37%
FDX210924P002700002021-09-17 3:46PM EDT270.0016.6916.4517.00+2.14+14.71%6531550.82%
FDX210924P002725002021-09-17 3:23PM EDT272.5018.0018.3019.20+0.44+2.51%265052.49%
FDX210924P002750002021-09-16 1:37PM EDT275.0020.4920.5021.35+0.78+3.96%1129853.03%
FDX210924P002775002021-09-13 3:11PM EDT277.5023.7722.6523.65+1.97+9.04%52154.71%
FDX210924P002800002021-09-17 3:57PM EDT280.0025.5125.1526.05+2.98+13.23%5522350.73%
FDX210924P002850002021-09-17 9:56AM EDT285.0029.8628.6530.60+0.84+2.89%56257.67%
FDX210924P002900002021-09-17 1:39PM EDT290.0034.4233.6035.50+1.61+4.91%16462.35%
FDX210924P002925002021-09-09 10:59AM EDT292.5031.0435.8037.900.00--663.38%
FDX210924P002950002021-09-07 12:42PM EDT295.0035.5338.3540.600.00-119570.63%
FDX210924P003000002021-09-16 11:40AM EDT300.0044.1543.3045.30+2.34+5.60%28169.73%
FDX210924P003050002021-09-16 11:40AM EDT305.0050.0848.4550.45+1.69+3.49%16779.20%
FDX210924P003100002021-08-23 3:47PM EDT310.0055.0753.2555.50+12.06+28.04%1186.04%
FDX210924P003200002021-08-23 11:57AM EDT320.0062.9063.1065.250.00-1189.36%
FDX210924P003250002021-08-18 9:18PM EDT325.0050.3468.2570.350.00--197.56%