Mercados españoles abiertos en 4 hrs 16 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.417,74 +343,05 (+0,86%) Dólar/Euro
1,0747 -0,0002 (-0,02%) Petróleo Brent
86,61 +0,37 (+0,43%) Bitcoin EUR
57.035,27 -1.517,43 (-2,59%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117C00075000 | 2023-12-28 1:47PM EDT | 75.00 | 179.00 | 175.60 | 178.35 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00080000 | 2022-12-30 2:12PM EDT | 80.00 | 97.19 | 110.20 | 114.30 | 0.00 | - | 9 | 8 | 0.00% |
| FDX250117C00090000 | 2024-03-06 11:00AM EDT | 90.00 | 161.77 | 181.85 | 185.40 | 0.00 | - | 3 | 0 | 0.00% |
| FDX250117C00095000 | 2023-07-27 3:09PM EDT | 95.00 | 172.00 | 163.40 | 167.40 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250117C00100000 | 2024-04-05 3:45PM EDT | 100.00 | 174.55 | 160.00 | 162.25 | 0.00 | - | 1 | 43 | 0.00% |
| FDX250117C00105000 | 2023-07-14 1:19PM EDT | 105.00 | 154.70 | 161.00 | 164.30 | 0.00 | - | 1 | 5 | 0.00% |
| FDX250117C00110000 | 2023-08-23 2:34PM EDT | 110.00 | 152.80 | 152.75 | 157.00 | 0.00 | - | 1 | 13 | 0.00% |
| FDX250117C00115000 | 2023-10-04 10:52AM EDT | 115.00 | 145.68 | 134.45 | 136.40 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00120000 | 2024-03-22 1:16PM EDT | 120.00 | 165.35 | 146.65 | 151.50 | 0.00 | - | 1 | 10 | 0.00% |
| FDX250117C00125000 | 2024-03-18 1:49PM EDT | 125.00 | 131.17 | 138.80 | 142.35 | 0.00 | - | 1 | 3 | 0.00% |
| FDX250117C00130000 | 2024-03-19 3:42PM EDT | 130.00 | 130.00 | 133.75 | 136.75 | 0.00 | - | 1 | 16 | 0.00% |
| FDX250117C00135000 | 2023-07-14 1:22PM EDT | 135.00 | 128.45 | 134.90 | 137.55 | 0.00 | - | 1 | 6 | 0.00% |
| FDX250117C00140000 | 2024-06-07 1:55PM EDT | 140.00 | 112.00 | 158.35 | 162.85 | 0.00 | - | 2 | 23 | 65.05% |
| FDX250117C00145000 | 2024-01-17 11:56AM EDT | 145.00 | 100.90 | 92.35 | 95.75 | 0.00 | - | 1 | 4 | 0.00% |
| FDX250117C00150000 | 2024-06-28 10:40AM EDT | 150.00 | 154.00 | 148.60 | 152.90 | 0.00 | - | 5 | 158 | 60.67% |
| FDX250117C00155000 | 2024-04-17 10:29AM EDT | 155.00 | 113.30 | 103.60 | 106.65 | 0.00 | - | 1 | 17 | 0.00% |
| FDX250117C00160000 | 2024-04-23 11:33AM EDT | 160.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FDX250117C00165000 | 2024-03-22 3:05PM EDT | 165.00 | 124.00 | 104.05 | 108.90 | 0.00 | - | 53 | 22 | 0.00% |
| FDX250117C00170000 | 2024-03-22 3:31PM EDT | 170.00 | 118.31 | 99.60 | 104.40 | 0.00 | - | 7 | 70 | 0.00% |
| FDX250117C00175000 | 2024-03-22 3:31PM EDT | 175.00 | 113.69 | 95.00 | 99.85 | 0.00 | - | 13 | 114 | 0.00% |
| FDX250117C00180000 | 2024-03-22 3:17PM EDT | 180.00 | 109.39 | 91.25 | 93.75 | 0.00 | - | 6 | 165 | 0.00% |
| FDX250117C00185000 | 2024-03-26 12:03PM EDT | 185.00 | 107.00 | 85.60 | 87.30 | 0.00 | - | 20 | 86 | 0.00% |
| FDX250117C00190000 | 2024-04-08 11:27AM EDT | 190.00 | 91.86 | 71.85 | 74.45 | 0.00 | - | 1 | 128 | 0.00% |
| FDX250117C00195000 | 2024-06-28 9:48AM EDT | 195.00 | 106.00 | 105.40 | 109.25 | 0.00 | - | 10 | 126 | 51.53% |
| FDX250117C00200000 | 2024-07-01 3:56PM EDT | 200.00 | 101.20 | 100.50 | 104.60 | 0.00 | - | 1 | 378 | 50.09% |
| FDX250117C00210000 | 2024-06-26 10:31AM EDT | 210.00 | 88.28 | 91.15 | 95.55 | 0.00 | - | 1 | 217 | 47.68% |
| FDX250117C00220000 | 2024-06-27 1:40PM EDT | 220.00 | 78.42 | 83.50 | 85.35 | 0.00 | - | 7 | 257 | 42.67% |
| FDX250117C00230000 | 2024-06-28 9:33AM EDT | 230.00 | 73.00 | 74.55 | 76.65 | 0.00 | - | 1 | 336 | 40.78% |
| FDX250117C00240000 | 2024-07-02 2:10PM EDT | 240.00 | 67.07 | 65.60 | 67.50 | -0.58 | -0.86% | 5 | 439 | 37.79% |
| FDX250117C00250000 | 2024-07-02 11:37AM EDT | 250.00 | 57.63 | 57.75 | 58.70 | -0.93 | -1.59% | 1 | 654 | 35.21% |
| FDX250117C00260000 | 2024-06-28 3:44PM EDT | 260.00 | 51.80 | 49.90 | 51.40 | 0.00 | - | 18 | 932 | 34.53% |
| FDX250117C00270000 | 2024-07-02 10:12AM EDT | 270.00 | 44.70 | 42.30 | 43.95 | +0.15 | +0.34% | 9 | 1,097 | 33.04% |
| FDX250117C00280000 | 2024-07-02 2:10PM EDT | 280.00 | 36.67 | 34.85 | 37.10 | -0.93 | -2.47% | 6 | 1,261 | 31.80% |
| FDX250117C00290000 | 2024-07-02 2:26PM EDT | 290.00 | 30.45 | 29.65 | 30.40 | -0.10 | -0.33% | 83 | 791 | 30.16% |
| FDX250117C00300000 | 2024-07-02 1:18PM EDT | 300.00 | 23.95 | 24.00 | 25.50 | -1.25 | -4.96% | 4 | 2,106 | 29.99% |
| FDX250117C00310000 | 2024-07-02 11:48AM EDT | 310.00 | 19.95 | 19.30 | 20.00 | -0.25 | -1.24% | 10 | 683 | 28.47% |
| FDX250117C00320000 | 2024-07-02 3:50PM EDT | 320.00 | 15.32 | 15.15 | 15.70 | -0.91 | -5.61% | 16 | 632 | 27.62% |
| FDX250117C00330000 | 2024-07-02 12:54PM EDT | 330.00 | 11.80 | 11.65 | 12.15 | -0.25 | -2.07% | 1 | 780 | 26.95% |
| FDX250117C00340000 | 2024-07-02 3:50PM EDT | 340.00 | 9.22 | 8.80 | 9.85 | -0.38 | -3.96% | 254 | 645 | 27.18% |
| FDX250117C00350000 | 2024-07-01 3:30PM EDT | 350.00 | 6.93 | 6.55 | 7.85 | 0.00 | - | 9 | 487 | 27.24% |
| FDX250117C00360000 | 2024-07-02 2:20PM EDT | 360.00 | 5.30 | 4.80 | 6.30 | -0.25 | -4.50% | 22 | 484 | 27.44% |
| FDX250117C00370000 | 2024-06-28 9:50AM EDT | 370.00 | 3.50 | 3.60 | 4.35 | 0.00 | - | 1 | 224 | 26.35% |
| FDX250117C00380000 | 2024-06-26 11:41AM EDT | 380.00 | 2.40 | 2.66 | 3.10 | 0.00 | - | 4 | 163 | 25.82% |
| FDX250117C00390000 | 2024-07-01 10:06AM EDT | 390.00 | 2.51 | 1.95 | 2.40 | 0.00 | - | 1 | 300 | 25.98% |
| FDX250117C00400000 | 2024-06-26 3:38PM EDT | 400.00 | 1.55 | 1.42 | 1.86 | 0.00 | - | 107 | 177 | 26.15% |
| FDX250117C00410000 | 2024-06-28 10:47AM EDT | 410.00 | 1.51 | 0.85 | 1.31 | 0.00 | - | 2 | 261 | 25.82% |
| FDX250117C00420000 | 2024-06-17 1:48PM EDT | 420.00 | 0.23 | 0.57 | 1.21 | 0.00 | - | 2 | 21 | 26.91% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117P00075000 | 2024-06-26 10:15AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 99 | 66.21% |
| FDX250117P00080000 | 2024-06-26 3:40PM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 79.35% |
| FDX250117P00085000 | 2024-05-24 1:44PM EDT | 85.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 136 | 71.97% |
| FDX250117P00090000 | 2024-06-14 10:54AM EDT | 90.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 72.56% |
| FDX250117P00095000 | 2024-06-11 11:24AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 69.43% |
| FDX250117P00100000 | 2024-06-13 11:48AM EDT | 100.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 347 | 61.33% |
| FDX250117P00105000 | 2024-06-21 10:36AM EDT | 105.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 63.67% |
| FDX250117P00110000 | 2024-06-12 10:58AM EDT | 110.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 60.99% |
| FDX250117P00115000 | 2024-06-26 3:41PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 162 | 58.45% |
| FDX250117P00120000 | 2024-06-28 12:03PM EDT | 120.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 123 | 56.01% |
| FDX250117P00125000 | 2024-06-28 9:33AM EDT | 125.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 53.69% |
| FDX250117P00130000 | 2024-07-01 9:30AM EDT | 130.00 | 0.11 | 0.03 | 0.50 | 0.00 | - | 1 | 303 | 53.61% |
| FDX250117P00135000 | 2024-07-01 9:30AM EDT | 135.00 | 0.12 | 0.04 | 0.75 | 0.00 | - | 1 | 220 | 54.71% |
| FDX250117P00140000 | 2024-06-28 1:46PM EDT | 140.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 287 | 44.68% |
| FDX250117P00145000 | 2024-05-21 10:25AM EDT | 145.00 | 0.54 | 0.30 | 1.05 | 0.00 | - | 50 | 299 | 53.20% |
| FDX250117P00150000 | 2024-06-26 3:58PM EDT | 150.00 | 0.21 | 0.00 | 0.59 | 0.00 | - | 10 | 943 | 46.29% |
| FDX250117P00155000 | 2024-06-24 2:11PM EDT | 155.00 | 0.75 | 0.08 | 0.75 | 0.00 | - | 8 | 372 | 46.06% |
| FDX250117P00160000 | 2024-06-26 11:48AM EDT | 160.00 | 0.27 | 0.10 | 0.46 | 0.00 | - | 2 | 557 | 40.77% |
| FDX250117P00165000 | 2024-06-27 1:45PM EDT | 165.00 | 0.32 | 0.12 | 0.54 | 0.00 | - | 9 | 854 | 39.94% |
| FDX250117P00170000 | 2024-07-02 1:53PM EDT | 170.00 | 0.30 | 0.15 | 0.75 | -0.02 | -6.25% | 1 | 527 | 40.25% |
| FDX250117P00175000 | 2024-06-26 10:59AM EDT | 175.00 | 0.60 | 0.17 | 0.75 | 0.00 | - | 18 | 828 | 38.42% |
| FDX250117P00180000 | 2024-07-02 2:09PM EDT | 180.00 | 0.60 | 0.27 | 0.60 | 0.00 | - | 10 | 612 | 35.28% |
| FDX250117P00185000 | 2024-06-26 12:10PM EDT | 185.00 | 0.80 | 0.31 | 0.90 | 0.00 | - | 14 | 501 | 36.05% |
| FDX250117P00190000 | 2024-07-02 1:54PM EDT | 190.00 | 0.65 | 0.43 | 0.99 | -0.05 | -7.14% | 3 | 986 | 34.92% |
| FDX250117P00195000 | 2024-06-26 3:54PM EDT | 195.00 | 0.80 | 0.36 | 1.10 | 0.00 | - | 218 | 549 | 33.88% |
| FDX250117P00200000 | 2024-07-02 2:10PM EDT | 200.00 | 1.00 | 0.80 | 1.38 | +0.01 | +1.01% | 10 | 2,133 | 33.67% |
| FDX250117P00210000 | 2024-06-28 9:41AM EDT | 210.00 | 1.19 | 0.95 | 1.61 | 0.00 | - | 1 | 1,715 | 31.26% |
| FDX250117P00220000 | 2024-07-01 3:00PM EDT | 220.00 | 1.85 | 1.63 | 1.94 | 0.00 | - | 1 | 2,714 | 29.10% |
| FDX250117P00230000 | 2024-07-01 12:45PM EDT | 230.00 | 2.55 | 2.37 | 2.78 | 0.00 | - | 2 | 676 | 28.25% |
| FDX250117P00240000 | 2024-07-02 2:07PM EDT | 240.00 | 3.60 | 3.40 | 4.25 | 0.00 | - | 91 | 1,180 | 28.19% |
| FDX250117P00250000 | 2024-07-02 12:25PM EDT | 250.00 | 5.35 | 4.80 | 5.10 | +0.05 | +0.94% | 16 | 1,268 | 26.06% |
| FDX250117P00260000 | 2024-07-01 2:56PM EDT | 260.00 | 7.03 | 6.55 | 7.00 | +0.03 | +0.43% | 1 | 1,296 | 25.32% |
| FDX250117P00270000 | 2024-07-02 12:25PM EDT | 270.00 | 9.47 | 9.05 | 10.25 | +0.07 | +0.74% | 109 | 2,370 | 25.73% |
| FDX250117P00280000 | 2024-07-02 12:40PM EDT | 280.00 | 12.40 | 12.05 | 13.35 | -0.10 | -0.80% | 285 | 844 | 24.98% |
| FDX250117P00290000 | 2024-07-02 2:50PM EDT | 290.00 | 15.50 | 15.70 | 16.45 | -0.80 | -4.91% | 89 | 797 | 23.47% |
| FDX250117P00300000 | 2024-07-02 3:10PM EDT | 300.00 | 20.26 | 20.00 | 20.50 | +0.01 | +0.05% | 5 | 248 | 22.28% |
| FDX250117P00310000 | 2024-06-28 2:37PM EDT | 310.00 | 25.15 | 25.10 | 26.45 | 0.00 | - | 1 | 187 | 22.38% |
| FDX250117P00320000 | 2024-06-26 9:39AM EDT | 320.00 | 37.70 | 30.45 | 32.40 | 0.00 | - | 2 | 40 | 21.59% |
| FDX250117P00330000 | 2024-06-28 11:14AM EDT | 330.00 | 37.63 | 36.00 | 38.15 | 0.00 | - | 1 | 7 | 19.46% |
| FDX250117P00340000 | 2024-07-02 3:11PM EDT | 340.00 | 45.29 | 44.20 | 46.80 | -7.29 | -13.86% | 1 | 20 | 20.34% |
| FDX250117P00350000 | 2024-06-26 9:52AM EDT | 350.00 | 63.51 | 52.10 | 55.00 | 0.00 | - | 2 | 11 | 19.74% |
| FDX250117P00370000 | 2024-05-28 11:15AM EDT | 370.00 | 123.00 | 72.85 | 76.65 | 0.00 | - | 1 | 0 | 27.35% |
| FDX250117P00380000 | 2023-07-18 9:58AM EDT | 380.00 | 116.71 | 113.90 | 117.05 | 0.00 | - | 2 | 0 | 67.89% |
| FDX250117P00420000 | 2024-06-27 9:47AM EDT | 420.00 | 129.72 | 119.85 | 124.00 | 0.00 | - | 5 | 0 | 30.57% |
© 2024 Yahoo. Todos los derechos reservados.