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
1,0748 -0,0001 (-0,01%) 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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX251219C00125000 | 2024-06-26 12:37PM EDT | 125.00 | 170.51 | 174.50 | 179.00 | 0.00 | - | 1 | 1 | 55.53% |
| FDX251219C00140000 | 2023-12-27 11:17AM EDT | 140.00 | 120.64 | 115.50 | 119.65 | 0.00 | - | 1 | 1 | 0.00% |
| FDX251219C00145000 | 2023-09-18 1:38PM EDT | 145.00 | 117.99 | 110.15 | 113.05 | 0.00 | - | - | 1 | 0.00% |
| FDX251219C00185000 | 2024-03-11 3:40PM EDT | 185.00 | 85.15 | 99.30 | 100.90 | 0.00 | - | 1 | 2 | 0.00% |
| FDX251219C00190000 | 2023-11-02 12:58PM EDT | 190.00 | 83.01 | 90.60 | 94.10 | 0.00 | - | 2 | 2 | 0.00% |
| FDX251219C00195000 | 2024-07-01 9:37AM EDT | 195.00 | 116.25 | 113.10 | 117.05 | 0.00 | - | 2 | 24 | 42.29% |
| FDX251219C00200000 | 2024-04-02 1:07PM EDT | 200.00 | 92.70 | 78.70 | 80.90 | 0.00 | - | 2 | 5 | 0.00% |
| FDX251219C00210000 | 2023-09-18 1:38PM EDT | 210.00 | 73.10 | 65.40 | 69.00 | 0.00 | - | 2 | 2 | 0.00% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 220.00 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 0.00% |
| FDX251219C00230000 | 2024-05-01 3:37PM EDT | 230.00 | 59.80 | 50.50 | 54.50 | 0.00 | - | 1 | 33 | 0.00% |
| FDX251219C00240000 | 2024-05-14 11:08AM EDT | 240.00 | 52.25 | 41.10 | 42.20 | 0.00 | - | 13 | 42 | 0.00% |
| FDX251219C00250000 | 2024-06-28 9:56AM EDT | 250.00 | 74.00 | 72.15 | 75.80 | 0.00 | - | 27 | 27 | 36.53% |
| FDX251219C00260000 | 2024-06-26 10:06AM EDT | 260.00 | 61.18 | 65.70 | 69.10 | 0.00 | - | 2 | 53 | 35.60% |
| FDX251219C00270000 | 2024-06-28 12:13PM EDT | 270.00 | 62.20 | 59.10 | 62.45 | 0.00 | - | 81 | 98 | 34.51% |
| FDX251219C00280000 | 2024-07-01 10:48AM EDT | 280.00 | 56.20 | 54.55 | 56.65 | 0.00 | - | 1 | 48 | 33.88% |
| FDX251219C00290000 | 2024-06-28 3:39PM EDT | 290.00 | 51.01 | 47.60 | 50.90 | 0.00 | - | 4 | 40 | 33.06% |
| FDX251219C00300000 | 2024-07-02 1:02PM EDT | 300.00 | 44.76 | 44.00 | 45.90 | -1.74 | -3.74% | 1 | 41 | 32.58% |
| FDX251219C00310000 | 2024-07-01 9:39AM EDT | 310.00 | 40.55 | 39.00 | 40.95 | 0.00 | - | 2 | 59 | 31.92% |
| FDX251219C00320000 | 2024-07-02 1:35PM EDT | 320.00 | 34.92 | 34.70 | 35.65 | -1.13 | -3.13% | 10 | 50 | 30.80% |
| FDX251219C00330000 | 2024-07-02 1:35PM EDT | 330.00 | 30.82 | 30.60 | 31.65 | -1.13 | -3.54% | 10 | 68 | 30.37% |
| FDX251219C00340000 | 2024-06-27 12:13PM EDT | 340.00 | 24.60 | 26.80 | 28.60 | 0.00 | - | 36 | 105 | 30.40% |
| FDX251219C00350000 | 2024-07-01 2:31PM EDT | 350.00 | 24.85 | 23.55 | 24.70 | 0.00 | - | 2 | 54 | 29.62% |
| FDX251219C00360000 | 2024-06-27 11:54AM EDT | 360.00 | 18.32 | 20.00 | 21.25 | 0.00 | - | 8 | 57 | 28.94% |
| FDX251219C00370000 | 2024-07-01 12:04PM EDT | 370.00 | 18.50 | 17.80 | 19.20 | 0.00 | - | 49 | 37 | 29.10% |
| FDX251219C00380000 | 2024-06-28 10:54AM EDT | 380.00 | 16.80 | 15.05 | 16.05 | 0.00 | - | 59 | 50 | 28.22% |
| FDX251219C00390000 | 2024-05-24 9:46AM EDT | 390.00 | 4.26 | 2.18 | 5.85 | 0.00 | - | 6 | 67 | 20.33% |
| FDX251219C00400000 | 2024-03-26 2:59PM EDT | 400.00 | 11.15 | 5.75 | 6.35 | 0.00 | - | 61 | 62 | 22.11% |
| FDX251219C00410000 | 2024-05-24 9:46AM EDT | 410.00 | 3.23 | 2.54 | 4.50 | 0.00 | - | 6 | 7 | 21.05% |
| FDX251219C00420000 | 2024-06-27 11:54AM EDT | 420.00 | 7.49 | 8.20 | 8.95 | 0.00 | - | 3 | 16 | 27.23% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX251219P00115000 | 2024-06-21 3:26PM EDT | 115.00 | 1.29 | 0.00 | 1.50 | 0.00 | - | 3 | 250 | 44.52% |
| FDX251219P00120000 | 2024-05-31 12:04PM EDT | 120.00 | 1.49 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 55.66% |
| FDX251219P00125000 | 2024-07-01 1:38PM EDT | 125.00 | 0.89 | 0.22 | 1.50 | 0.00 | - | 1 | 159 | 40.97% |
| FDX251219P00130000 | 2024-07-02 10:23AM EDT | 130.00 | 1.29 | 0.90 | 1.54 | +0.29 | +29.00% | 5 | 66 | 39.50% |
| FDX251219P00135000 | 2024-07-02 9:31AM EDT | 135.00 | 2.50 | 0.50 | 1.67 | +0.98 | +64.47% | 10 | 173 | 38.49% |
| FDX251219P00140000 | 2024-01-23 3:52PM EDT | 140.00 | 3.40 | 0.00 | 3.95 | 0.00 | - | 1 | 4 | 44.64% |
| FDX251219P00145000 | 2024-03-21 12:12PM EDT | 145.00 | 3.35 | 2.25 | 3.30 | 0.00 | - | 2 | 3 | 41.03% |
| FDX251219P00150000 | 2024-06-03 2:55PM EDT | 150.00 | 3.85 | 1.15 | 2.48 | 0.00 | - | 20 | 30 | 36.87% |
| FDX251219P00155000 | 2024-04-15 9:48AM EDT | 155.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 2 | 32 | 39.86% |
| FDX251219P00160000 | 2024-04-11 10:48AM EDT | 160.00 | 4.05 | 1.50 | 6.50 | 0.00 | - | 4 | 15 | 43.43% |
| FDX251219P00165000 | 2024-04-05 10:19AM EDT | 165.00 | 4.50 | 4.55 | 5.05 | 0.00 | - | 29 | 39 | 38.78% |
| FDX251219P00170000 | 2024-04-29 11:31AM EDT | 170.00 | 5.10 | 6.40 | 7.15 | 0.00 | - | 1 | 9 | 41.19% |
| FDX251219P00175000 | 2024-06-25 2:47PM EDT | 175.00 | 6.00 | 2.92 | 3.35 | 0.00 | - | 1 | 134 | 31.94% |
| FDX251219P00180000 | 2024-07-02 1:36PM EDT | 180.00 | 3.72 | 3.30 | 3.70 | -2.81 | -43.03% | 10 | 68 | 31.34% |
| FDX251219P00185000 | 2024-06-27 11:59AM EDT | 185.00 | 3.62 | 3.80 | 4.20 | 0.00 | - | 1 | 94 | 31.00% |
| FDX251219P00190000 | 2024-07-02 1:36PM EDT | 190.00 | 4.65 | 4.30 | 4.70 | -3.63 | -43.84% | 10 | 120 | 30.56% |
| FDX251219P00195000 | 2024-06-26 3:55PM EDT | 195.00 | 5.35 | 4.80 | 5.25 | 0.00 | - | 3 | 158 | 30.15% |
| FDX251219P00200000 | 2024-06-26 9:50AM EDT | 200.00 | 7.60 | 4.75 | 5.80 | 0.00 | - | 6 | 53 | 29.65% |
| FDX251219P00210000 | 2024-06-10 3:02PM EDT | 210.00 | 13.92 | 5.95 | 7.30 | 0.00 | - | 1 | 18 | 29.06% |
| FDX251219P00220000 | 2024-06-26 9:38AM EDT | 220.00 | 12.05 | 7.90 | 9.10 | 0.00 | - | 5 | 83 | 28.51% |
| FDX251219P00230000 | 2024-06-27 10:05AM EDT | 230.00 | 11.25 | 9.65 | 10.85 | 0.00 | - | 30 | 343 | 27.60% |
| FDX251219P00240000 | 2024-06-28 2:48PM EDT | 240.00 | 12.72 | 11.40 | 13.10 | 0.00 | - | 22 | 653 | 26.94% |
| FDX251219P00250000 | 2024-06-27 3:35PM EDT | 250.00 | 16.05 | 13.40 | 15.50 | 0.00 | - | 10 | 221 | 26.14% |
| FDX251219P00260000 | 2024-06-27 1:41PM EDT | 260.00 | 19.17 | 16.60 | 18.30 | 0.00 | - | 5 | 73 | 25.41% |
| FDX251219P00270000 | 2024-06-27 3:46PM EDT | 270.00 | 22.14 | 19.75 | 21.70 | 0.00 | - | 20 | 59 | 24.88% |
| FDX251219P00280000 | 2024-06-26 1:49PM EDT | 280.00 | 26.40 | 23.35 | 26.20 | 0.00 | - | 1 | 4 | 24.86% |
| FDX251219P00290000 | 2024-04-10 1:02PM EDT | 290.00 | 41.85 | 40.50 | 43.45 | 0.00 | - | 1 | 2 | 33.65% |
| FDX251219P00300000 | 2024-06-05 11:16AM EDT | 300.00 | 60.70 | 31.85 | 33.70 | 0.00 | - | 4 | 51 | 22.79% |
| FDX251219P00310000 | 2023-10-16 3:11PM EDT | 310.00 | 70.60 | 62.25 | 65.15 | 0.00 | - | 2 | 2 | 40.65% |
| FDX251219P00320000 | 2023-11-15 12:43PM EDT | 320.00 | 70.00 | 54.75 | 57.95 | 0.00 | - | 3 | 2 | 31.19% |
| FDX251219P00340000 | 2023-08-21 1:39PM EDT | 340.00 | 85.94 | 89.25 | 92.95 | 0.00 | - | 8 | 8 | 46.16% |
| FDX251219P00350000 | 2024-06-26 11:32AM EDT | 350.00 | 64.25 | 59.15 | 63.40 | 0.00 | - | 1 | 1 | 19.82% |
| FDX251219P00360000 | 2023-08-21 1:39PM EDT | 360.00 | 102.65 | 107.55 | 111.95 | 0.00 | - | - | 8 | 49.44% |
| FDX251219P00380000 | 2024-06-28 9:49AM EDT | 380.00 | 83.80 | 82.00 | 85.95 | 0.00 | - | 2 | 0 | 17.20% |
© 2024 Yahoo. Todos los derechos reservados.