Mercados españoles abiertos en 3 hrs 19 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.425,37 +350,68 (+0,88%) Dólar/Euro
1,0747 -0,0002 (-0,02%) Petróleo Brent
86,72 +0,48 (+0,56%) Bitcoin EUR
56.733,43 -2.047,30 (-3,48%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018C00180000 | 2024-06-26 10:02AM EDT | 180.00 | 111.58 | 118.15 | 122.35 | 0.00 | - | 1 | 100 | 60.36% |
| FDX241018C00195000 | 2024-06-04 1:11PM EDT | 195.00 | 53.80 | 103.40 | 107.60 | 0.00 | - | 2 | 1 | 53.72% |
| FDX241018C00200000 | 2024-06-28 3:34PM EDT | 200.00 | 102.00 | 98.50 | 102.55 | 0.00 | - | 2 | 154 | 51.23% |
| FDX241018C00210000 | 2024-06-28 3:34PM EDT | 210.00 | 92.30 | 88.80 | 92.80 | 0.00 | - | 2 | 12 | 55.60% |
| FDX241018C00220000 | 2024-06-26 1:32PM EDT | 220.00 | 77.45 | 79.20 | 82.95 | 0.00 | - | 2 | 168 | 50.49% |
| FDX241018C00230000 | 2024-06-26 1:29PM EDT | 230.00 | 67.68 | 69.30 | 73.75 | 0.00 | - | 1 | 50 | 47.42% |
| FDX241018C00240000 | 2024-06-28 9:40AM EDT | 240.00 | 60.73 | 61.40 | 63.30 | 0.00 | - | 1 | 191 | 40.64% |
| FDX241018C00250000 | 2024-06-28 12:31PM EDT | 250.00 | 54.63 | 52.45 | 54.35 | 0.00 | - | 2 | 179 | 37.93% |
| FDX241018C00260000 | 2024-06-26 3:48PM EDT | 260.00 | 42.00 | 43.95 | 45.40 | 0.00 | - | 32 | 200 | 34.74% |
| FDX241018C00270000 | 2024-06-28 3:09PM EDT | 270.00 | 37.60 | 35.25 | 36.80 | 0.00 | - | 17 | 163 | 31.74% |
| FDX241018C00280000 | 2024-07-02 3:22PM EDT | 280.00 | 29.03 | 28.20 | 29.05 | -0.12 | -0.41% | 24 | 561 | 29.57% |
| FDX241018C00290000 | 2024-07-02 1:02PM EDT | 290.00 | 21.60 | 21.85 | 22.35 | -0.15 | -0.69% | 10 | 336 | 28.13% |
| FDX241018C00300000 | 2024-07-02 3:29PM EDT | 300.00 | 16.30 | 16.30 | 16.55 | -0.45 | -2.69% | 39 | 1,371 | 26.86% |
| FDX241018C00310000 | 2024-07-02 11:15AM EDT | 310.00 | 11.60 | 11.65 | 11.95 | -0.45 | -3.73% | 6 | 453 | 26.09% |
| FDX241018C00320000 | 2024-07-02 3:53PM EDT | 320.00 | 7.98 | 7.90 | 8.30 | -0.07 | -0.87% | 23 | 331 | 25.40% |
| FDX241018C00330000 | 2024-07-02 11:37AM EDT | 330.00 | 5.33 | 5.25 | 5.85 | -0.02 | -0.37% | 3 | 361 | 25.40% |
| FDX241018C00340000 | 2024-07-02 3:57PM EDT | 340.00 | 3.45 | 3.45 | 4.05 | -0.20 | -5.48% | 25 | 113 | 25.44% |
| FDX241018C00350000 | 2024-07-02 3:20PM EDT | 350.00 | 2.16 | 2.14 | 2.35 | -0.29 | -11.84% | 2 | 275 | 24.34% |
| FDX241018C00360000 | 2024-07-01 3:30PM EDT | 360.00 | 1.50 | 1.33 | 1.64 | 0.00 | - | 1 | 3 | 24.82% |
| FDX241018C00370000 | 2024-07-02 11:22AM EDT | 370.00 | 0.92 | 0.88 | 1.00 | -0.26 | -22.03% | 1 | 126 | 24.59% |
| FDX241018C00380000 | 2024-06-28 11:48AM EDT | 380.00 | 0.77 | 0.39 | 1.06 | 0.00 | - | 50 | 50 | 27.22% |
| FDX241018C00390000 | 2024-07-02 2:04PM EDT | 390.00 | 0.46 | 0.19 | 0.49 | -0.13 | -22.03% | 2 | 4 | 25.61% |
| FDX241018C00400000 | 2024-07-02 2:03PM EDT | 400.00 | 0.35 | 0.12 | 0.55 | +0.08 | +29.63% | 2 | 15 | 28.09% |
| FDX241018C00410000 | 2024-07-02 2:03PM EDT | 410.00 | 0.28 | 0.08 | 0.42 | +0.08 | +40.00% | 2 | 2 | 28.74% |
| FDX241018C00420000 | 2024-07-02 11:22AM EDT | 420.00 | 0.12 | 0.05 | 0.21 | -0.10 | -45.45% | 1 | 26 | 27.69% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018P00125000 | 2024-06-14 10:48AM EDT | 125.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 75.37% |
| FDX241018P00130000 | 2024-06-14 10:47AM EDT | 130.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 72.22% |
| FDX241018P00135000 | 2024-06-17 1:55PM EDT | 135.00 | 0.17 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 69.21% |
| FDX241018P00140000 | 2024-06-18 10:49AM EDT | 140.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 64.06% |
| FDX241018P00145000 | 2024-06-18 10:52AM EDT | 145.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 61.38% |
| FDX241018P00150000 | 2024-06-14 10:46AM EDT | 150.00 | 0.28 | 0.00 | 0.95 | 0.00 | - | 2 | 18 | 60.79% |
| FDX241018P00155000 | 2024-06-18 11:47AM EDT | 155.00 | 0.28 | 0.01 | 0.75 | 0.00 | - | 2 | 5 | 56.30% |
| FDX241018P00160000 | 2024-06-26 2:28PM EDT | 160.00 | 0.14 | 0.01 | 0.95 | 0.00 | - | 3 | 8 | 55.71% |
| FDX241018P00165000 | 2024-06-14 2:58PM EDT | 165.00 | 0.59 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 51.42% |
| FDX241018P00170000 | 2024-05-23 2:50PM EDT | 170.00 | 0.64 | 0.20 | 0.99 | 0.00 | - | 2 | 22 | 52.59% |
| FDX241018P00175000 | 2024-06-27 12:04PM EDT | 175.00 | 0.08 | 0.03 | 0.75 | 0.00 | - | - | 0 | 52.15% |
| FDX241018P00180000 | 2024-06-28 1:16PM EDT | 180.00 | 0.10 | 0.04 | 0.75 | 0.00 | - | 4 | 15 | 49.73% |
| FDX241018P00185000 | 2024-07-02 12:31PM EDT | 185.00 | 0.15 | 0.05 | 0.29 | -0.08 | -34.78% | 1 | 54 | 40.77% |
| FDX241018P00190000 | 2024-06-28 10:45AM EDT | 190.00 | 0.10 | 0.06 | 0.75 | 0.00 | - | 2 | 162 | 45.07% |
| FDX241018P00195000 | 2024-06-28 1:35PM EDT | 195.00 | 0.24 | 0.10 | 0.41 | 0.00 | - | 2 | 347 | 38.72% |
| FDX241018P00200000 | 2024-06-28 1:37PM EDT | 200.00 | 0.27 | 0.09 | 0.69 | 0.00 | - | 2 | 92 | 40.02% |
| FDX241018P00210000 | 2024-06-28 1:39PM EDT | 210.00 | 0.32 | 0.22 | 0.75 | 0.00 | - | 2 | 296 | 36.34% |
| FDX241018P00220000 | 2024-07-01 10:33AM EDT | 220.00 | 0.50 | 0.39 | 0.91 | 0.00 | - | 2 | 560 | 33.45% |
| FDX241018P00230000 | 2024-07-02 11:33AM EDT | 230.00 | 0.84 | 0.65 | 1.12 | +0.04 | +5.00% | 1 | 323 | 30.68% |
| FDX241018P00240000 | 2024-07-02 3:34PM EDT | 240.00 | 1.17 | 1.13 | 1.24 | -0.08 | -6.40% | 6 | 908 | 27.17% |
| FDX241018P00250000 | 2024-07-02 3:55PM EDT | 250.00 | 2.03 | 1.85 | 2.01 | +0.06 | +3.05% | 11 | 329 | 26.18% |
| FDX241018P00260000 | 2024-07-02 3:55PM EDT | 260.00 | 3.07 | 2.94 | 3.10 | -0.06 | -1.92% | 64 | 442 | 25.01% |
| FDX241018P00270000 | 2024-07-02 3:22PM EDT | 270.00 | 4.79 | 4.55 | 4.80 | -0.21 | -4.20% | 16 | 210 | 24.10% |
| FDX241018P00280000 | 2024-07-02 3:55PM EDT | 280.00 | 7.30 | 7.05 | 8.20 | -1.00 | -12.05% | 11 | 1,013 | 24.98% |
| FDX241018P00290000 | 2024-07-02 3:07PM EDT | 290.00 | 10.50 | 10.40 | 10.60 | -0.10 | -0.94% | 4 | 2,670 | 22.48% |
| FDX241018P00300000 | 2024-07-02 1:34PM EDT | 300.00 | 14.90 | 14.70 | 14.90 | -0.27 | -1.78% | 14 | 255 | 21.58% |
| FDX241018P00310000 | 2024-06-28 11:30AM EDT | 310.00 | 19.70 | 19.95 | 20.50 | 0.00 | - | 1 | 129 | 20.96% |
| FDX241018P00320000 | 2024-07-02 10:33AM EDT | 320.00 | 26.43 | 25.45 | 26.85 | +0.37 | +1.42% | 11 | 2 | 19.71% |
| FDX241018P00330000 | 2024-06-27 11:32AM EDT | 330.00 | 34.00 | 33.45 | 35.25 | -6.50 | -16.05% | 1 | 100 | 20.55% |
| FDX241018P00370000 | 2024-06-27 3:17PM EDT | 370.00 | 75.15 | 69.50 | 74.00 | 0.00 | - | - | 0 | 29.59% |
© 2024 Yahoo. Todos los derechos reservados.