Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
77,82 -0,44 (-0,56%) OURO
2.362,90 -12,10 (-0,51%) Bitcoin USD
61.348,94 +471,27 (+0,77%)
FedEx Corporation (FDX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00195000 | 2024-04-29 3:51PM EDT | 195.00 | 70.73 | 69.05 | 72.60 | 0.00 | - | 1 | 1 | 112.50% |
| FDX240517C00200000 | 2024-05-08 2:14PM EDT | 200.00 | 56.97 | 63.70 | 67.70 | 0.00 | - | - | 12 | 179.69% |
| FDX240517C00210000 | 2024-02-20 1:00PM EDT | 210.00 | 32.60 | 55.20 | 59.70 | 0.00 | - | - | 3 | 149.85% |
| FDX240517C00220000 | 2024-05-01 10:14AM EDT | 220.00 | 42.20 | 44.15 | 47.60 | 0.00 | - | 6 | 38 | 77.15% |
| FDX240517C00230000 | 2024-04-25 1:26PM EDT | 230.00 | 33.70 | 34.65 | 36.90 | 0.00 | - | 1 | 553 | 51.95% |
| FDX240517C00240000 | 2024-05-03 3:11PM EDT | 240.00 | 22.23 | 23.70 | 27.10 | 0.00 | - | 6 | 237 | 75.37% |
| FDX240517C00245000 | 2024-04-24 10:54AM EDT | 245.00 | 15.81 | 20.10 | 22.20 | -4.90 | -23.66% | 1 | 0 | 65.75% |
| FDX240517C00247500 | 2024-04-25 12:55PM EDT | 247.50 | 10.96 | 17.30 | 19.60 | -7.76 | -41.45% | 1 | 2 | 58.64% |
| FDX240517C00250000 | 2024-05-03 12:56PM EDT | 250.00 | 15.87 | 15.65 | 17.50 | +2.68 | +20.32% | 1 | 402 | 58.13% |
| FDX240517C00252500 | 2024-05-03 12:23PM EDT | 252.50 | 13.00 | 13.15 | 14.45 | +1.95 | +17.65% | 4 | 27 | 45.22% |
| FDX240517C00255000 | 2024-05-03 9:34AM EDT | 255.00 | 10.68 | 10.75 | 12.95 | -1.07 | -9.11% | 11 | 21 | 50.64% |
| FDX240517C00257500 | 2024-05-02 3:35PM EDT | 257.50 | 7.60 | 8.65 | 10.00 | +0.70 | +10.14% | 1 | 111 | 39.33% |
| FDX240517C00260000 | 2024-05-03 3:51PM EDT | 260.00 | 6.90 | 6.65 | 7.05 | +2.50 | +56.82% | 150 | 660 | 28.15% |
| FDX240517C00262500 | 2024-05-06 9:39AM EDT | 262.50 | 4.95 | 4.85 | 5.10 | +1.55 | +45.59% | 60 | 363 | 26.20% |
| FDX240517C00265000 | 2024-05-03 3:48PM EDT | 265.00 | 3.35 | 3.25 | 3.50 | +1.11 | +49.55% | 802 | 409 | 25.20% |
| FDX240517C00267500 | 2024-05-06 10:23AM EDT | 267.50 | 2.13 | 2.03 | 2.13 | +0.60 | +39.22% | 219 | 281 | 23.54% |
| FDX240517C00270000 | 2024-05-06 10:26AM EDT | 270.00 | 1.20 | 1.17 | 1.26 | +0.21 | +21.21% | 407 | 3,450 | 23.27% |
| FDX240517C00272500 | 2024-05-03 3:48PM EDT | 272.50 | 0.67 | 0.54 | 0.78 | +0.02 | +3.08% | 183 | 172 | 24.17% |
| FDX240517C00275000 | 2024-05-06 9:42AM EDT | 275.00 | 0.35 | 0.27 | 0.57 | -0.06 | -14.63% | 93 | 95 | 26.51% |
| FDX240517C00277500 | 2024-05-06 9:30AM EDT | 277.50 | 0.19 | 0.11 | 0.19 | -0.12 | -38.71% | 15 | 86 | 23.68% |
| FDX240517C00280000 | 2024-05-06 10:18AM EDT | 280.00 | 0.09 | 0.05 | 0.10 | -0.08 | -47.06% | 45 | 2,799 | 24.32% |
| FDX240517C00282500 | 2024-04-29 3:10PM EDT | 282.50 | 0.06 | 0.03 | 0.11 | -0.40 | -86.96% | 1 | 54 | 28.13% |
| FDX240517C00285000 | 2024-04-29 3:15PM EDT | 285.00 | 0.31 | 0.00 | 0.21 | 0.00 | - | 29 | 51 | 35.25% |
| FDX240517C00287500 | 2024-04-26 2:12PM EDT | 287.50 | 0.46 | 0.00 | 0.20 | 0.00 | - | 21 | 20 | 38.38% |
| FDX240517C00290000 | 2024-05-06 10:12AM EDT | 290.00 | 0.02 | 0.01 | 0.24 | -0.06 | -75.00% | 2 | 437 | 43.21% |
| FDX240517C00292500 | 2024-04-30 3:02PM EDT | 292.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 38.09% |
| FDX240517C00295000 | 2024-05-02 12:39PM EDT | 295.00 | 0.01 | 0.00 | 0.17 | -0.13 | -92.86% | 5 | 53 | 46.97% |
| FDX240517C00300000 | 2024-05-02 1:01PM EDT | 300.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 2 | 706 | 45.70% |
| FDX240517C00305000 | 2024-05-06 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 1 | 25 | 50.98% |
| FDX240517C00310000 | 2024-05-06 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 351 | 50.78% |
| FDX240517C00320000 | 2024-04-18 3:21PM EDT | 320.00 | 0.06 | 0.00 | 0.23 | +0.05 | +500.00% | 1 | 80 | 71.68% |
| FDX240517C00330000 | 2024-05-10 9:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 98 | 59.38% |
| FDX240517C00335000 | 2024-05-10 9:42AM EDT | 335.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 34 | 7 | 86.52% |
| FDX240517C00340000 | 2024-05-10 9:41AM EDT | 340.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 5 | 2 | 75.00% |
| FDX240517C00345000 | 2024-05-07 10:49AM EDT | 345.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 12 | 93.55% |
| FDX240517C00350000 | 2024-05-08 10:47AM EDT | 350.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 28 | 82.81% |
| FDX240517C00355000 | 2024-05-08 12:48PM EDT | 355.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 5 | 102.34% |
| FDX240517C00370000 | 2024-03-26 9:30AM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| FDX240517C00380000 | 2024-05-10 3:38PM EDT | 380.00 | 0.05 | 0.00 | 0.19 | -0.05 | -50.00% | 2 | 1 | 122.85% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00145000 | 2024-03-12 10:32AM EDT | 145.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 207.03% |
| FDX240517P00160000 | 2024-04-12 3:28PM EDT | 160.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 21 | 175.78% |
| FDX240517P00165000 | 2024-04-18 1:02PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 161.72% |
| FDX240517P00170000 | 2024-03-12 3:39PM EDT | 170.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 157.81% |
| FDX240517P00175000 | 2024-03-13 2:42PM EDT | 175.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 143.36% |
| FDX240517P00180000 | 2024-03-12 1:54PM EDT | 180.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 134.77% |
| FDX240517P00185000 | 2024-03-12 2:01PM EDT | 185.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 126.17% |
| FDX240517P00190000 | 2024-05-08 12:48PM EDT | 190.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 11 | 113 | 115.63% |
| FDX240517P00195000 | 2024-05-09 2:01PM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 12 | 109.38% |
| FDX240517P00200000 | 2024-05-10 3:29PM EDT | 200.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 244 | 95.31% |
| FDX240517P00210000 | 2024-05-06 10:12AM EDT | 210.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 9 | 131 | 79.69% |
| FDX240517P00215000 | 2024-04-25 2:11PM EDT | 215.00 | 0.02 | 0.00 | 0.19 | -0.01 | -33.33% | 10 | 80 | 80.47% |
| FDX240517P00220000 | 2024-05-06 10:12AM EDT | 220.00 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 29 | 350 | 66.80% |
| FDX240517P00230000 | 2024-05-03 9:58AM EDT | 230.00 | 0.08 | 0.00 | 0.11 | -0.05 | -38.46% | 14 | 928 | 53.52% |
| FDX240517P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 0.10 | 0.00 | 0.21 | +0.04 | +66.67% | 7 | 9 | 50.78% |
| FDX240517P00240000 | 2024-05-03 3:58PM EDT | 240.00 | 0.06 | 0.02 | 0.09 | -0.17 | -73.91% | 71 | 640 | 42.19% |
| FDX240517P00242500 | 2024-05-10 12:49PM EDT | 242.50 | 0.09 | 0.00 | 0.09 | -0.15 | -62.50% | 52 | 55 | 38.48% |
| FDX240517P00245000 | 2024-05-03 3:51PM EDT | 245.00 | 0.08 | 0.01 | 0.10 | -0.36 | -81.82% | 34 | 108 | 35.45% |
| FDX240517P00247500 | 2024-05-03 2:23PM EDT | 247.50 | 0.12 | 0.05 | 0.35 | -0.46 | -79.31% | 1 | 50 | 40.33% |
| FDX240517P00250000 | 2024-05-06 10:12AM EDT | 250.00 | 0.13 | 0.08 | 0.14 | -0.69 | -84.15% | 51 | 1,194 | 29.59% |
| FDX240517P00252500 | 2024-05-06 9:47AM EDT | 252.50 | 0.20 | 0.14 | 0.20 | -1.09 | -84.50% | 31 | 123 | 27.49% |
| FDX240517P00255000 | 2024-05-06 10:07AM EDT | 255.00 | 0.29 | 0.26 | 0.33 | -1.71 | -85.50% | 55 | 609 | 26.17% |
| FDX240517P00257500 | 2024-05-06 9:47AM EDT | 257.50 | 0.63 | 0.46 | 0.67 | -1.76 | -73.64% | 206 | 313 | 26.66% |
| FDX240517P00260000 | 2024-05-06 10:20AM EDT | 260.00 | 0.84 | 0.76 | 0.94 | -3.06 | -78.46% | 343 | 782 | 24.16% |
| FDX240517P00262500 | 2024-05-06 10:16AM EDT | 262.50 | 1.40 | 1.41 | 1.51 | -3.65 | -72.28% | 147 | 189 | 23.01% |
| FDX240517P00265000 | 2024-05-03 10:25AM EDT | 265.00 | 2.34 | 2.28 | 2.42 | -2.66 | -53.20% | 87 | 179 | 22.35% |
| FDX240517P00267500 | 2024-05-03 2:54PM EDT | 267.50 | 4.16 | 3.50 | 3.70 | -3.32 | -44.39% | 103 | 293 | 21.88% |
| FDX240517P00270000 | 2024-05-06 9:42AM EDT | 270.00 | 5.10 | 5.05 | 5.40 | -5.05 | -49.75% | 9 | 1,477 | 22.02% |
| FDX240517P00272500 | 2024-05-03 10:46AM EDT | 272.50 | 7.91 | 7.00 | 7.50 | -2.38 | -23.13% | 2 | 37 | 23.58% |
| FDX240517P00275000 | 2024-05-01 3:09PM EDT | 275.00 | 9.42 | 7.75 | 9.90 | -3.48 | -26.98% | 1 | 32 | 27.37% |
| FDX240517P00277500 | 2024-04-25 9:41AM EDT | 277.50 | 12.33 | 10.90 | 12.40 | -2.57 | -17.25% | 28 | 8 | 32.13% |
| FDX240517P00280000 | 2024-05-01 11:02AM EDT | 280.00 | 21.50 | 13.55 | 15.50 | +2.20 | +11.40% | 140 | 32 | 45.24% |
| FDX240517P00285000 | 2024-05-01 10:43AM EDT | 285.00 | 24.40 | 18.55 | 21.00 | 0.00 | - | - | 0 | 61.40% |
| FDX240517P00287500 | 2024-04-29 11:01AM EDT | 287.50 | 21.20 | 21.25 | 23.70 | 0.00 | - | - | 0 | 50.71% |
| FDX240517P00290000 | 2024-05-01 3:36PM EDT | 290.00 | 28.58 | 23.50 | 26.10 | -0.34 | -1.18% | 4 | 7 | 51.07% |
| FDX240517P00300000 | 2024-04-17 2:46PM EDT | 300.00 | 35.35 | 33.00 | 36.20 | 0.00 | - | 3 | 0 | 59.72% |
© 2024 Yahoo. Todos os direitos reservados.