Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
82,83 -1,05 (-1,25%) Oro
2.375,00 +34,70 (+1,48%) Bitcoin EUR
55.976,14 -1.688,71 (-2,93%)
FedEx Corporation (FDX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:51PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00200000 | 2024-05-08 2:14PM EDT | 200.00 | 56.77 | 63.15 | 66.90 | 0.00 | - | 12 | 12 | 391.41% |
| FDX240510C00220000 | 2024-05-10 10:46AM EDT | 220.00 | 45.27 | 43.40 | 46.50 | +8.05 | +21.63% | 1 | 1 | 266.70% |
| FDX240510C00225000 | 2024-05-06 11:54AM EDT | 225.00 | 37.10 | 38.40 | 41.50 | 0.00 | - | 3 | 2 | 241.80% |
| FDX240510C00245000 | 2024-05-10 11:04AM EDT | 245.00 | 20.47 | 19.50 | 20.60 | +3.42 | +20.06% | 1 | 3 | 107.23% |
| FDX240510C00247500 | 2024-05-06 3:26PM EDT | 247.50 | 13.76 | 16.65 | 18.50 | 0.00 | - | - | 3 | 112.94% |
| FDX240510C00250000 | 2024-05-08 2:32PM EDT | 250.00 | 7.65 | 14.25 | 15.80 | 0.00 | - | 6 | 10 | 93.85% |
| FDX240510C00252500 | 2024-05-09 9:45AM EDT | 252.50 | 12.30 | 11.80 | 12.95 | +5.15 | +72.03% | 1 | 8 | 68.26% |
| FDX240510C00255000 | 2024-05-10 12:16PM EDT | 255.00 | 9.79 | 9.70 | 11.85 | +3.44 | +54.17% | 9 | 92 | 69.53% |
| FDX240510C00257500 | 2024-05-10 10:53AM EDT | 257.50 | 7.50 | 6.65 | 8.30 | +3.10 | +70.45% | 11 | 131 | 58.06% |
| FDX240510C00260000 | 2024-05-10 1:34PM EDT | 260.00 | 5.16 | 4.50 | 6.25 | +2.40 | +86.96% | 45 | 203 | 55.86% |
| FDX240510C00262500 | 2024-05-10 12:38PM EDT | 262.50 | 2.52 | 2.36 | 2.80 | +1.52 | +152.00% | 169 | 222 | 18.85% |
| FDX240510C00265000 | 2024-05-10 1:26PM EDT | 265.00 | 0.45 | 0.44 | 0.58 | +0.19 | +73.08% | 627 | 563 | 9.74% |
| FDX240510C00267500 | 2024-05-10 12:50PM EDT | 267.50 | 0.08 | 0.02 | 0.09 | -0.01 | -11.11% | 307 | 145 | 13.58% |
| FDX240510C00270000 | 2024-05-10 1:33PM EDT | 270.00 | 0.04 | 0.02 | 0.04 | -0.01 | -25.00% | 174 | 208 | 19.53% |
| FDX240510C00272500 | 2024-05-10 10:40AM EDT | 272.50 | 0.02 | 0.01 | 0.30 | -0.04 | -66.67% | 6 | 86 | 42.19% |
| FDX240510C00275000 | 2024-05-10 12:03PM EDT | 275.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 66 | 2,891 | 33.20% |
| FDX240510C00277500 | 2024-05-09 3:43PM EDT | 277.50 | 0.10 | 0.01 | 0.10 | +0.08 | +400.00% | 1 | 122 | 48.73% |
| FDX240510C00280000 | 2024-05-10 10:57AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 8 | 234 | 50.39% |
| FDX240510C00282500 | 2024-05-10 10:50AM EDT | 282.50 | 0.01 | 0.00 | 0.03 | -0.23 | -95.83% | 6 | 24 | 53.52% |
| FDX240510C00285000 | 2024-05-10 9:48AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 10 | 44 | 53.13% |
| FDX240510C00290000 | 2024-05-07 11:12AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 20 | 59.38% |
| FDX240510C00292500 | 2024-04-25 1:40PM EDT | 292.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 14 | 107.23% |
| FDX240510C00295000 | 2024-05-09 2:00PM EDT | 295.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 47 | 114.65% |
| FDX240510C00297500 | 2024-05-09 11:48AM EDT | 297.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 13 | 33 | 121.88% |
| FDX240510C00300000 | 2024-05-09 1:58PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 78.13% |
| FDX240510C00302500 | 2024-05-09 10:30AM EDT | 302.50 | 0.01 | 0.00 | 0.97 | 0.00 | - | 5 | 5 | 154.10% |
| FDX240510C00305000 | 2024-05-07 3:35PM EDT | 305.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 10 | 20 | 155.57% |
| FDX240510C00310000 | 2024-05-07 12:06PM EDT | 310.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 10 | 122.66% |
| FDX240510C00315000 | 2024-04-02 2:52PM EDT | 315.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 4 | 169.34% |
| FDX240510C00320000 | 2024-04-12 11:15AM EDT | 320.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 182.03% |
| FDX240510C00355000 | 2024-05-06 2:30PM EDT | 355.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 233.59% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00180000 | 2024-04-22 12:39PM EDT | 180.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | - | 1 | 441.41% |
| FDX240510P00215000 | 2024-05-09 1:46PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 157 | 131.25% |
| FDX240510P00220000 | 2024-05-07 3:31PM EDT | 220.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 303 | 136.72% |
| FDX240510P00222500 | 2024-05-09 9:41AM EDT | 222.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 30 | 176.37% |
| FDX240510P00225000 | 2024-04-16 3:05PM EDT | 225.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 166.80% |
| FDX240510P00227500 | 2024-05-08 9:41AM EDT | 227.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 157.42% |
| FDX240510P00230000 | 2024-05-02 10:29AM EDT | 230.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 147.85% |
| FDX240510P00232500 | 2024-05-02 11:00AM EDT | 232.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 165 | 138.48% |
| FDX240510P00235000 | 2024-05-06 9:30AM EDT | 235.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 46 | 128.91% |
| FDX240510P00237500 | 2024-05-02 3:16PM EDT | 237.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 14 | 119.53% |
| FDX240510P00240000 | 2024-05-06 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 110.16% |
| FDX240510P00242500 | 2024-05-08 11:19AM EDT | 242.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 24 | 31 | 100.59% |
| FDX240510P00245000 | 2024-05-10 10:21AM EDT | 245.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 51 | 234 | 78.91% |
| FDX240510P00247500 | 2024-05-10 11:51AM EDT | 247.50 | 0.52 | 0.00 | 0.52 | +0.51 | +5,100.00% | 2 | 93 | 82.23% |
| FDX240510P00250000 | 2024-05-10 9:37AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 16 | 360 | 47.66% |
| FDX240510P00252500 | 2024-05-10 11:51AM EDT | 252.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 22 | 188 | 42.58% |
| FDX240510P00255000 | 2024-05-10 10:54AM EDT | 255.00 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 35 | 330 | 35.16% |
| FDX240510P00257500 | 2024-05-10 12:00PM EDT | 257.50 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 56 | 278 | 27.34% |
| FDX240510P00260000 | 2024-05-10 12:11PM EDT | 260.00 | 0.06 | 0.01 | 0.05 | -0.31 | -83.78% | 105 | 478 | 21.39% |
| FDX240510P00262500 | 2024-05-10 12:56PM EDT | 262.50 | 0.04 | 0.04 | 0.05 | -1.27 | -96.95% | 540 | 170 | 12.40% |
| FDX240510P00265000 | 2024-05-10 12:55PM EDT | 265.00 | 0.60 | 0.45 | 0.61 | -4.01 | -86.98% | 203 | 37 | 11.72% |
| FDX240510P00267500 | 2024-05-10 12:11PM EDT | 267.50 | 2.82 | 2.23 | 3.05 | -4.02 | -58.77% | 66 | 78 | 27.83% |
| FDX240510P00270000 | 2024-05-10 11:43AM EDT | 270.00 | 5.09 | 4.65 | 6.40 | -7.84 | -60.63% | 4 | 31 | 60.64% |
| FDX240510P00272500 | 2024-05-10 1:10PM EDT | 272.50 | 7.78 | 7.00 | 9.20 | -7.17 | -47.96% | 2 | 0 | 54.54% |
| FDX240510P00275000 | 2024-05-08 3:05PM EDT | 275.00 | 17.75 | 9.60 | 10.45 | 0.00 | - | 24 | 1 | 60.84% |
| FDX240510P00277500 | 2024-04-29 12:35PM EDT | 277.50 | 11.20 | 12.10 | 13.30 | 0.00 | - | 1 | 0 | 60.25% |
| FDX240510P00280000 | 2024-05-08 3:11PM EDT | 280.00 | 22.70 | 14.45 | 16.50 | 0.00 | - | 8 | 2 | 81.79% |
| FDX240510P00282500 | 2024-05-08 3:11PM EDT | 282.50 | 23.85 | 17.05 | 19.30 | 0.00 | - | 4 | 1 | 99.17% |
| FDX240510P00285000 | 2024-04-11 9:35AM EDT | 285.00 | 15.99 | 19.60 | 20.50 | 0.00 | - | - | 0 | 74.22% |
| FDX240510P00290000 | 2024-04-09 2:46PM EDT | 290.00 | 16.58 | 26.60 | 29.00 | 0.00 | - | 8 | 0 | 193.36% |
© 2024 Yahoo. Todos los derechos reservados.