Mercados españoles abiertos en 2 hrs 40 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.472,68 +397,99 (+0,99%) Dólar/Euro
1,0747 -0,0002 (-0,02%) Petróleo Brent
86,68 +0,44 (+0,51%) Bitcoin EUR
56.604,67 -2.172,12 (-3,70%)
FedEx Corporation (FDX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719C00125000 | 2024-04-09 10:10AM EDT | 125.00 | 151.02 | 135.90 | 139.20 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240719C00130000 | 2024-02-12 11:17AM EDT | 130.00 | 113.95 | 127.15 | 129.75 | 0.00 | - | 2 | 3 | 0.00% |
| FDX240719C00170000 | 2024-02-22 12:32PM EDT | 170.00 | 74.50 | 114.90 | 118.00 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240719C00195000 | 2024-06-10 9:31AM EDT | 195.00 | 52.80 | 101.65 | 105.95 | 0.00 | - | 2 | 0 | 103.17% |
| FDX240719C00200000 | 2024-06-26 9:49AM EDT | 200.00 | 89.00 | 97.70 | 100.45 | 0.00 | - | 10 | 7 | 104.83% |
| FDX240719C00210000 | 2024-06-04 12:25PM EDT | 210.00 | 36.55 | 86.70 | 91.00 | 0.00 | - | 4 | 6 | 88.72% |
| FDX240719C00220000 | 2024-06-27 9:35AM EDT | 220.00 | 71.00 | 76.70 | 81.05 | 0.00 | - | 1 | 64 | 79.15% |
| FDX240719C00225000 | 2024-06-24 1:23PM EDT | 225.00 | 33.40 | 72.50 | 76.05 | 0.00 | - | - | 5 | 81.54% |
| FDX240719C00230000 | 2024-07-01 10:28AM EDT | 230.00 | 70.99 | 66.80 | 71.15 | 0.00 | - | 2 | 117 | 71.24% |
| FDX240719C00232500 | 2024-06-25 3:43PM EDT | 232.50 | 26.90 | 64.20 | 68.45 | 0.00 | - | - | 15 | 65.92% |
| FDX240719C00235000 | 2024-06-26 9:37AM EDT | 235.00 | 55.00 | 61.90 | 66.10 | 0.00 | - | - | 15 | 66.75% |
| FDX240719C00240000 | 2024-07-02 1:36PM EDT | 240.00 | 58.47 | 57.75 | 60.65 | -0.35 | -0.60% | 221 | 371 | 64.94% |
| FDX240719C00242500 | 2024-06-25 11:15AM EDT | 242.50 | 16.69 | 54.25 | 58.65 | 0.00 | - | - | 2 | 58.64% |
| FDX240719C00245000 | 2024-07-02 10:12AM EDT | 245.00 | 55.45 | 51.85 | 56.15 | +0.15 | +0.27% | 3 | 31 | 57.06% |
| FDX240719C00247500 | 2024-06-26 9:34AM EDT | 247.50 | 42.01 | 49.40 | 53.50 | 0.00 | - | - | 1 | 53.91% |
| FDX240719C00250000 | 2024-07-02 3:06PM EDT | 250.00 | 49.17 | 47.70 | 50.65 | +0.17 | +0.35% | 10 | 914 | 54.66% |
| FDX240719C00252500 | 2024-07-02 2:25PM EDT | 252.50 | 47.35 | 45.15 | 48.20 | +7.35 | +18.37% | 10 | 85 | 52.22% |
| FDX240719C00255000 | 2024-07-02 9:40AM EDT | 255.00 | 44.30 | 42.65 | 45.60 | -1.18 | -2.59% | 5 | 119 | 63.50% |
| FDX240719C00257500 | 2024-07-02 2:56PM EDT | 257.50 | 42.33 | 39.55 | 43.15 | -1.17 | -2.69% | 3 | 343 | 61.02% |
| FDX240719C00260000 | 2024-07-02 3:06PM EDT | 260.00 | 38.40 | 37.45 | 40.45 | -0.16 | -0.41% | 6 | 823 | 56.60% |
| FDX240719C00262500 | 2024-06-28 3:36PM EDT | 262.50 | 38.27 | 34.95 | 38.20 | 0.00 | - | 24 | 63 | 55.64% |
| FDX240719C00265000 | 2024-06-28 3:36PM EDT | 265.00 | 35.35 | 32.65 | 35.80 | 0.00 | - | 37 | 63 | 53.46% |
| FDX240719C00267500 | 2024-07-02 10:46AM EDT | 267.50 | 31.14 | 29.85 | 33.35 | -3.75 | -10.75% | 10 | 99 | 50.87% |
| FDX240719C00270000 | 2024-07-02 3:57PM EDT | 270.00 | 29.00 | 27.55 | 30.60 | 0.00 | - | 17 | 2,379 | 46.27% |
| FDX240719C00272500 | 2024-07-02 2:07PM EDT | 272.50 | 26.93 | 25.25 | 27.30 | -1.02 | -3.65% | 23 | 370 | 37.82% |
| FDX240719C00275000 | 2024-07-02 1:27PM EDT | 275.00 | 23.50 | 22.65 | 25.95 | -2.06 | -8.06% | 23 | 80 | 42.58% |
| FDX240719C00277500 | 2024-07-02 11:03AM EDT | 277.50 | 21.79 | 21.40 | 22.40 | +6.49 | +42.42% | 12 | 9 | 33.06% |
| FDX240719C00280000 | 2024-07-02 1:33PM EDT | 280.00 | 19.13 | 18.95 | 20.90 | -0.62 | -3.14% | 19 | 3,256 | 36.19% |
| FDX240719C00282500 | 2024-07-01 9:56AM EDT | 282.50 | 19.85 | 16.60 | 18.55 | 0.00 | - | 1 | 14 | 33.89% |
| FDX240719C00285000 | 2024-07-02 2:06PM EDT | 285.00 | 15.15 | 14.50 | 16.00 | -0.07 | -0.46% | 9 | 844 | 30.43% |
| FDX240719C00287500 | 2024-07-01 1:51PM EDT | 287.50 | 14.66 | 12.40 | 13.85 | 0.00 | - | 1 | 77 | 28.82% |
| FDX240719C00290000 | 2024-07-02 3:14PM EDT | 290.00 | 10.47 | 10.30 | 10.90 | -0.63 | -5.68% | 21 | 1,641 | 23.30% |
| FDX240719C00292500 | 2024-07-01 3:16PM EDT | 292.50 | 8.43 | 7.55 | 9.00 | -0.22 | -2.54% | 1 | 299 | 22.36% |
| FDX240719C00295000 | 2024-07-02 3:35PM EDT | 295.00 | 6.95 | 6.85 | 7.20 | -0.44 | -5.95% | 47 | 953 | 21.30% |
| FDX240719C00297500 | 2024-07-02 3:35PM EDT | 297.50 | 5.27 | 5.30 | 5.70 | -2.18 | -29.26% | 44 | 20 | 20.79% |
| FDX240719C00300000 | 2024-07-02 3:54PM EDT | 300.00 | 3.93 | 4.05 | 4.25 | -0.87 | -18.13% | 162 | 3,937 | 19.76% |
| FDX240719C00310000 | 2024-07-02 3:51PM EDT | 310.00 | 1.12 | 1.07 | 1.22 | -0.45 | -28.66% | 74 | 1,853 | 19.40% |
| FDX240719C00320000 | 2024-07-02 3:57PM EDT | 320.00 | 0.28 | 0.25 | 0.55 | -0.22 | -44.00% | 88 | 848 | 23.12% |
| FDX240719C00330000 | 2024-07-02 3:26PM EDT | 330.00 | 0.12 | 0.05 | 0.15 | -0.05 | -29.41% | 31 | 420 | 23.88% |
| FDX240719C00340000 | 2024-07-01 9:56AM EDT | 340.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 1 | 85 | 32.57% |
| FDX240719C00350000 | 2024-07-02 9:31AM EDT | 350.00 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 1 | 485 | 33.11% |
| FDX240719C00360000 | 2024-06-28 11:15AM EDT | 360.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 34.96% |
| FDX240719C00370000 | 2024-06-03 10:39AM EDT | 370.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 46.92% |
| FDX240719C00380000 | 2024-06-24 10:46AM EDT | 380.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 49.76% |
| FDX240719C00390000 | 2024-05-21 2:49PM EDT | 390.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 2 | 35 | 54.69% |
| FDX240719C00400000 | 2024-06-27 3:58PM EDT | 400.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 6 | 55.47% |
| FDX240719C00410000 | 2024-06-27 2:56PM EDT | 410.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 14 | 61.13% |
| FDX240719C00420000 | 2024-06-26 11:13AM EDT | 420.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 24 | 63.28% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719P00120000 | 2024-06-11 3:30PM EDT | 120.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 2 | 4 | 175.98% |
| FDX240719P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 156.25% |
| FDX240719P00130000 | 2024-02-16 11:19AM EDT | 130.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 125.00% |
| FDX240719P00135000 | 2024-02-16 11:17AM EDT | 135.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 2 | 8 | 126.56% |
| FDX240719P00140000 | 2024-06-04 10:15AM EDT | 140.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 2 | 19 | 167.09% |
| FDX240719P00145000 | 2024-06-17 12:19PM EDT | 145.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 2 | 73 | 144.73% |
| FDX240719P00150000 | 2024-05-29 11:13AM EDT | 150.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 41 | 120.70% |
| FDX240719P00155000 | 2024-06-04 2:46PM EDT | 155.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 2 | 9 | 129.69% |
| FDX240719P00160000 | 2024-06-26 10:45AM EDT | 160.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 36 | 118.36% |
| FDX240719P00165000 | 2024-06-26 10:00AM EDT | 165.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 25 | 106.45% |
| FDX240719P00170000 | 2024-06-28 11:54AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 126 | 85.94% |
| FDX240719P00175000 | 2024-06-27 10:59AM EDT | 175.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 9 | 47 | 101.17% |
| FDX240719P00180000 | 2024-07-01 10:24AM EDT | 180.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 162 | 95.90% |
| FDX240719P00185000 | 2024-06-05 11:00AM EDT | 185.00 | 0.19 | 0.00 | 0.27 | 0.00 | - | 1 | 70 | 92.97% |
| FDX240719P00190000 | 2024-06-27 10:59AM EDT | 190.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 137 | 105.23% |
| FDX240719P00195000 | 2024-06-27 10:59AM EDT | 195.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 10 | 247 | 91.41% |
| FDX240719P00200000 | 2024-07-02 10:45AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 951 | 60.94% |
| FDX240719P00205000 | 2024-06-26 3:50PM EDT | 205.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | - | 6 | 79.20% |
| FDX240719P00210000 | 2024-07-02 2:39PM EDT | 210.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 451 | 1,646 | 57.03% |
| FDX240719P00215000 | 2024-07-01 3:46PM EDT | 215.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 10 | 46 | 71.09% |
| FDX240719P00220000 | 2024-07-02 3:39PM EDT | 220.00 | 0.05 | 0.00 | 0.06 | +0.02 | +66.67% | 12 | 1,839 | 51.95% |
| FDX240719P00225000 | 2024-07-02 1:12PM EDT | 225.00 | 0.02 | 0.00 | 0.24 | -0.04 | -66.67% | 16 | 197 | 57.03% |
| FDX240719P00230000 | 2024-07-02 3:24PM EDT | 230.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 16 | 1,543 | 47.66% |
| FDX240719P00232500 | 2024-06-27 3:30PM EDT | 232.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 12 | 54.88% |
| FDX240719P00235000 | 2024-07-01 9:43AM EDT | 235.00 | 0.05 | 0.04 | 0.30 | 0.00 | - | 1 | 244 | 51.56% |
| FDX240719P00237500 | 2024-06-26 11:01AM EDT | 237.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 56.10% |
| FDX240719P00240000 | 2024-07-02 3:18PM EDT | 240.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 201 | 2,068 | 42.19% |
| FDX240719P00242500 | 2024-06-27 3:36PM EDT | 242.50 | 0.12 | 0.03 | 0.75 | 0.00 | - | - | 22 | 52.10% |
| FDX240719P00245000 | 2024-07-01 3:38PM EDT | 245.00 | 0.10 | 0.03 | 0.22 | 0.00 | - | 2 | 117 | 45.36% |
| FDX240719P00247500 | 2024-06-27 11:49AM EDT | 247.50 | 0.14 | 0.04 | 0.68 | 0.00 | - | - | 26 | 53.13% |
| FDX240719P00250000 | 2024-07-01 3:38PM EDT | 250.00 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 31 | 1,985 | 36.33% |
| FDX240719P00252500 | 2024-07-02 10:50AM EDT | 252.50 | 0.07 | 0.04 | 0.29 | -0.02 | -22.22% | 1 | 99 | 41.21% |
| FDX240719P00255000 | 2024-07-02 3:50PM EDT | 255.00 | 0.10 | 0.05 | 0.29 | +0.02 | +25.00% | 6 | 498 | 39.16% |
| FDX240719P00257500 | 2024-06-26 12:48PM EDT | 257.50 | 0.18 | 0.05 | 0.75 | 0.00 | - | - | 101 | 44.78% |
| FDX240719P00260000 | 2024-07-02 9:45AM EDT | 260.00 | 0.11 | 0.05 | 0.20 | -0.01 | -8.33% | 3 | 1,306 | 32.86% |
| FDX240719P00262500 | 2024-06-28 9:30AM EDT | 262.50 | 0.23 | 0.05 | 0.31 | 0.00 | - | 1 | 51 | 33.40% |
| FDX240719P00265000 | 2024-06-28 3:04PM EDT | 265.00 | 0.12 | 0.10 | 0.19 | 0.00 | - | 3 | 48 | 28.71% |
| FDX240719P00267500 | 2024-07-01 12:40PM EDT | 267.50 | 0.23 | 0.10 | 0.33 | 0.00 | - | 9 | 55 | 29.64% |
| FDX240719P00270000 | 2024-07-02 3:40PM EDT | 270.00 | 0.16 | 0.15 | 0.19 | -0.04 | -20.00% | 75 | 1,335 | 24.85% |
| FDX240719P00272500 | 2024-06-28 12:48PM EDT | 272.50 | 0.42 | 0.09 | 0.45 | 0.00 | - | 10 | 55 | 27.20% |
| FDX240719P00275000 | 2024-07-02 12:48PM EDT | 275.00 | 0.27 | 0.20 | 0.33 | -0.03 | -10.00% | 86 | 385 | 23.37% |
| FDX240719P00277500 | 2024-07-02 1:56PM EDT | 277.50 | 0.29 | 0.25 | 0.35 | -0.11 | -27.50% | 6 | 293 | 21.53% |
| FDX240719P00280000 | 2024-07-02 3:22PM EDT | 280.00 | 0.35 | 0.33 | 0.41 | -0.16 | -31.37% | 273 | 1,779 | 20.12% |
| FDX240719P00282500 | 2024-07-02 3:54PM EDT | 282.50 | 0.55 | 0.46 | 0.55 | -0.13 | -19.12% | 17 | 133 | 19.30% |
| FDX240719P00285000 | 2024-07-02 3:22PM EDT | 285.00 | 0.68 | 0.70 | 0.78 | -0.24 | -26.09% | 199 | 812 | 18.78% |
| FDX240719P00287500 | 2024-07-02 3:17PM EDT | 287.50 | 1.08 | 0.97 | 1.22 | -0.22 | -16.92% | 31 | 66 | 18.99% |
| FDX240719P00290000 | 2024-07-02 3:22PM EDT | 290.00 | 1.56 | 1.43 | 1.63 | -0.20 | -11.36% | 116 | 1,162 | 18.26% |
| FDX240719P00292500 | 2024-07-02 3:53PM EDT | 292.50 | 2.17 | 1.90 | 2.28 | -0.13 | -5.65% | 67 | 970 | 18.03% |
| FDX240719P00295000 | 2024-07-02 3:55PM EDT | 295.00 | 2.98 | 2.78 | 2.98 | -0.26 | -8.02% | 200 | 616 | 17.25% |
| FDX240719P00297500 | 2024-07-02 3:53PM EDT | 297.50 | 4.10 | 3.75 | 4.10 | -0.25 | -5.75% | 172 | 490 | 17.36% |
| FDX240719P00300000 | 2024-07-02 3:59PM EDT | 300.00 | 5.15 | 4.90 | 5.15 | -0.85 | -14.17% | 104 | 642 | 16.32% |
| FDX240719P00310000 | 2024-06-28 12:49PM EDT | 310.00 | 12.05 | 11.50 | 13.45 | 0.00 | - | 24 | 37 | 21.91% |
| FDX240719P00320000 | 2024-07-01 9:33AM EDT | 320.00 | 21.15 | 20.75 | 22.75 | +1.15 | +5.75% | 2 | 2 | 26.86% |
| FDX240719P00330000 | 2023-12-20 3:16PM EDT | 330.00 | 79.40 | 81.95 | 85.80 | 0.00 | - | 8 | 0 | 250.17% |
| FDX240719P00370000 | 2024-06-24 3:36PM EDT | 370.00 | 113.58 | 69.70 | 73.85 | 0.00 | - | 1 | 0 | 73.19% |
| FDX240719P00380000 | 2024-06-24 3:36PM EDT | 380.00 | 123.54 | 79.60 | 83.90 | 0.00 | - | 1 | 0 | 80.13% |
| FDX240719P00390000 | 2024-06-24 3:36PM EDT | 390.00 | 133.60 | 89.60 | 93.80 | 0.00 | - | 2 | 0 | 85.33% |
© 2024 Yahoo. Todos los derechos reservados.