Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.870,45 +995,46 (+1,64%)
FedEx Corporation (FDX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240705C00200000 | 2024-06-26 11:24AM EDT | 200.00 | 94.00 | 97.55 | 102.40 | 0.00 | - | 2 | 2 | 134.57% |
| FDX240705C00205000 | 2024-06-26 9:32AM EDT | 205.00 | 81.50 | 92.60 | 97.40 | +81.50 | - | - | 1 | 130.08% |
| FDX240705C00220000 | 2024-06-26 9:58AM EDT | 220.00 | 68.45 | 77.55 | 82.35 | 0.00 | - | 2 | 6 | 103.13% |
| FDX240705C00222500 | 2024-06-25 10:24AM EDT | 222.50 | 33.20 | 75.00 | 79.95 | +33.20 | - | - | 4 | 102.34% |
| FDX240705C00225000 | 2024-06-27 11:22AM EDT | 225.00 | 65.34 | 72.60 | 77.50 | 0.00 | - | 2 | 6 | 105.27% |
| FDX240705C00227500 | 2024-06-26 10:09AM EDT | 227.50 | 62.50 | 70.05 | 74.90 | +62.50 | - | - | 4 | 95.70% |
| FDX240705C00230000 | 2024-06-26 10:00AM EDT | 230.00 | 59.60 | 67.70 | 72.50 | 0.00 | - | 11 | 24 | 101.37% |
| FDX240705C00232500 | 2024-06-25 10:20AM EDT | 232.50 | 24.70 | 66.20 | 69.90 | 0.00 | - | 6 | 6 | 116.36% |
| FDX240705C00235000 | 2024-06-27 1:11PM EDT | 235.00 | 57.22 | 63.60 | 67.40 | 0.00 | - | 4 | 18 | 110.69% |
| FDX240705C00237500 | 2024-06-26 10:11AM EDT | 237.50 | 52.29 | 61.35 | 64.65 | 0.00 | - | 1 | 4 | 106.69% |
| FDX240705C00240000 | 2024-06-28 10:56AM EDT | 240.00 | 61.55 | 57.85 | 62.20 | +11.00 | +21.76% | 2 | 33 | 82.72% |
| FDX240705C00242500 | 2024-06-27 9:56AM EDT | 242.50 | 46.85 | 56.10 | 59.35 | 0.00 | - | 1 | 7 | 89.36% |
| FDX240705C00245000 | 2024-06-28 3:45PM EDT | 245.00 | 55.28 | 53.80 | 57.10 | +10.59 | +23.70% | 3 | 304 | 93.31% |
| FDX240705C00247500 | 2024-06-27 1:04PM EDT | 247.50 | 44.90 | 50.45 | 53.85 | 0.00 | - | 1 | 14 | 109.57% |
| FDX240705C00250000 | 2024-06-27 12:41PM EDT | 250.00 | 41.79 | 48.60 | 52.20 | 0.00 | - | 4 | 138 | 84.13% |
| FDX240705C00252500 | 2024-06-28 1:54PM EDT | 252.50 | 46.86 | 46.35 | 49.10 | +6.36 | +15.70% | 20 | 75 | 74.80% |
| FDX240705C00255000 | 2024-06-28 3:30PM EDT | 255.00 | 44.85 | 43.10 | 47.10 | +6.32 | +16.40% | 21 | 333 | 66.46% |
| FDX240705C00257500 | 2024-06-28 1:38PM EDT | 257.50 | 42.00 | 41.35 | 44.65 | +7.00 | +20.00% | 7 | 295 | 75.34% |
| FDX240705C00260000 | 2024-06-28 3:30PM EDT | 260.00 | 39.55 | 38.90 | 42.45 | +4.55 | +13.00% | 15 | 433 | 75.34% |
| FDX240705C00262500 | 2024-06-28 3:30PM EDT | 262.50 | 37.28 | 35.55 | 38.80 | +7.79 | +26.42% | 21 | 74 | 82.23% |
| FDX240705C00265000 | 2024-06-28 2:56PM EDT | 265.00 | 34.65 | 33.95 | 37.50 | +4.62 | +15.38% | 7 | 544 | 68.31% |
| FDX240705C00267500 | 2024-06-28 3:30PM EDT | 267.50 | 32.58 | 30.60 | 34.70 | +6.87 | +26.72% | 33 | 68 | 51.22% |
| FDX240705C00270000 | 2024-06-28 3:56PM EDT | 270.00 | 29.89 | 28.80 | 32.45 | +5.84 | +24.28% | 179 | 448 | 58.47% |
| FDX240705C00272500 | 2024-06-28 3:30PM EDT | 272.50 | 27.34 | 26.30 | 29.20 | +3.84 | +16.34% | 30 | 91 | 69.70% |
| FDX240705C00275000 | 2024-06-28 3:56PM EDT | 275.00 | 24.77 | 23.55 | 27.30 | +3.95 | +18.97% | 89 | 304 | 71.73% |
| FDX240705C00277500 | 2024-06-28 3:31PM EDT | 277.50 | 22.55 | 21.10 | 24.10 | +22.55 | - | 22 | 99 | 59.25% |
| FDX240705C00280000 | 2024-06-28 3:53PM EDT | 280.00 | 19.97 | 19.35 | 21.60 | +4.17 | +26.39% | 58 | 1,621 | 54.59% |
| FDX240705C00282500 | 2024-06-28 1:42PM EDT | 282.50 | 17.31 | 16.80 | 19.10 | +17.31 | - | 3 | 4 | 49.84% |
| FDX240705C00285000 | 2024-06-28 3:44PM EDT | 285.00 | 14.97 | 13.20 | 15.50 | +3.47 | +30.17% | 65 | 674 | 32.52% |
| FDX240705C00287500 | 2024-06-28 3:42PM EDT | 287.50 | 12.80 | 12.00 | 14.10 | +12.80 | - | 13 | 36 | 40.11% |
| FDX240705C00290000 | 2024-06-28 3:53PM EDT | 290.00 | 10.23 | 9.70 | 11.10 | +2.98 | +41.10% | 182 | 685 | 30.49% |
| FDX240705C00292500 | 2024-06-28 3:32PM EDT | 292.50 | 8.20 | 7.65 | 8.75 | +8.20 | - | 62 | 268 | 26.86% |
| FDX240705C00295000 | 2024-06-28 3:59PM EDT | 295.00 | 6.25 | 6.00 | 6.60 | +2.45 | +64.47% | 531 | 821 | 24.22% |
| FDX240705C00297500 | 2024-06-28 3:56PM EDT | 297.50 | 4.32 | 4.45 | 4.75 | +4.32 | - | 260 | 62 | 22.61% |
| FDX240705C00300000 | 2024-06-28 3:59PM EDT | 300.00 | 3.10 | 2.97 | 3.20 | +1.44 | +86.75% | 2,725 | 1,619 | 21.38% |
| FDX240705C00302500 | 2024-06-28 3:59PM EDT | 302.50 | 2.01 | 1.92 | 2.17 | +2.01 | - | 475 | 36 | 21.63% |
| FDX240705C00305000 | 2024-06-28 3:59PM EDT | 305.00 | 1.26 | 1.12 | 1.35 | +0.67 | +113.56% | 729 | 397 | 21.40% |
| FDX240705C00307500 | 2024-06-28 3:58PM EDT | 307.50 | 0.74 | 0.67 | 0.77 | +0.74 | - | 877 | 1 | 21.02% |
| FDX240705C00310000 | 2024-06-28 3:59PM EDT | 310.00 | 0.38 | 0.39 | 0.54 | +0.15 | +65.22% | 885 | 468 | 22.49% |
| FDX240705C00315000 | 2024-06-28 3:59PM EDT | 315.00 | 0.18 | 0.15 | 0.22 | +0.18 | - | 573 | 375 | 24.02% |
| FDX240705C00320000 | 2024-06-28 3:42PM EDT | 320.00 | 0.13 | 0.06 | 0.12 | +0.08 | +160.00% | 379 | 136 | 26.81% |
| FDX240705C00325000 | 2024-06-28 3:06PM EDT | 325.00 | 0.08 | 0.06 | 0.20 | +0.08 | - | 517 | 559 | 34.96% |
| FDX240705C00330000 | 2024-06-28 1:54PM EDT | 330.00 | 0.05 | 0.02 | 0.16 | +0.05 | - | 32 | 26 | 38.77% |
| FDX240705C00335000 | 2024-06-28 2:41PM EDT | 335.00 | 0.03 | 0.03 | 0.06 | +0.02 | +200.00% | 3 | 160 | 37.89% |
| FDX240705C00340000 | 2024-06-27 3:36PM EDT | 340.00 | 0.02 | 0.02 | 0.25 | +0.02 | - | - | 19 | 52.20% |
| FDX240705C00345000 | 2024-06-26 9:36AM EDT | 345.00 | 0.05 | 0.01 | 0.35 | +0.05 | - | - | 10 | 54.20% |
| FDX240705C00350000 | 2024-06-27 11:46AM EDT | 350.00 | 0.01 | 0.01 | 0.05 | +0.01 | - | - | 37 | 49.61% |
| FDX240705C00355000 | 2024-06-28 3:59PM EDT | 355.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 10 | 42 | 48.44% |
| FDX240705C00360000 | 2024-06-28 3:48PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 15 | 0 | 50.78% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240705P00150000 | 2024-06-26 3:18PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 3 | 162.50% |
| FDX240705P00165000 | 2024-06-26 9:31AM EDT | 165.00 | 0.05 | 0.00 | 0.01 | +0.05 | - | - | 4 | 140.63% |
| FDX240705P00175000 | 2024-06-27 9:55AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 42 | 128.13% |
| FDX240705P00180000 | 2024-06-26 9:59AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 11 | 121.88% |
| FDX240705P00185000 | 2024-06-03 10:36AM EDT | 185.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 115.63% |
| FDX240705P00190000 | 2024-06-26 9:31AM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 109.38% |
| FDX240705P00195000 | 2024-06-27 3:40PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 197 | 103.13% |
| FDX240705P00200000 | 2024-06-26 10:20AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 103 | 96.88% |
| FDX240705P00205000 | 2024-06-26 9:40AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 90.63% |
| FDX240705P00210000 | 2024-06-27 2:29PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 103 | 87.50% |
| FDX240705P00215000 | 2024-06-26 12:47PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 186 | 81.25% |
| FDX240705P00220000 | 2024-06-27 10:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 507 | 75.00% |
| FDX240705P00222500 | 2024-06-26 3:14PM EDT | 222.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 85 | 73.44% |
| FDX240705P00225000 | 2024-06-28 3:43PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 593 | 75.00% |
| FDX240705P00227500 | 2024-06-26 11:46AM EDT | 227.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | 63 | 148 | 102.15% |
| FDX240705P00230000 | 2024-06-28 2:30PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 512 | 65.63% |
| FDX240705P00232500 | 2024-06-27 12:23PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 62.50% |
| FDX240705P00235000 | 2024-06-28 2:09PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 272 | 60.94% |
| FDX240705P00237500 | 2024-06-28 12:05PM EDT | 237.50 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 1 | 64 | 69.92% |
| FDX240705P00240000 | 2024-06-28 1:18PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 250 | 59.38% |
| FDX240705P00242500 | 2024-06-28 3:57PM EDT | 242.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 58.59% |
| FDX240705P00245000 | 2024-06-28 3:55PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 54 | 394 | 56.25% |
| FDX240705P00247500 | 2024-06-28 10:26AM EDT | 247.50 | 0.02 | 0.00 | 0.36 | +0.01 | +100.00% | 1 | 78 | 72.46% |
| FDX240705P00250000 | 2024-06-28 3:03PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 479 | 51.17% |
| FDX240705P00252500 | 2024-06-28 3:12PM EDT | 252.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 6 | 227 | 55.47% |
| FDX240705P00255000 | 2024-06-28 3:58PM EDT | 255.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 34 | 414 | 49.61% |
| FDX240705P00257500 | 2024-06-28 3:34PM EDT | 257.50 | 0.04 | 0.03 | 0.04 | +0.04 | - | 169 | 95 | 48.44% |
| FDX240705P00260000 | 2024-06-28 3:36PM EDT | 260.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 363 | 45.70% |
| FDX240705P00262500 | 2024-06-27 10:15AM EDT | 262.50 | 0.09 | 0.02 | 0.10 | 0.00 | - | 1 | 24 | 48.44% |
| FDX240705P00265000 | 2024-06-27 10:07AM EDT | 265.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 151 | 389 | 41.41% |
| FDX240705P00267500 | 2024-06-28 11:30AM EDT | 267.50 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 10 | 175 | 39.45% |
| FDX240705P00270000 | 2024-06-28 3:32PM EDT | 270.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 97 | 387 | 37.50% |
| FDX240705P00272500 | 2024-06-28 10:40AM EDT | 272.50 | 0.07 | 0.04 | 0.08 | +0.07 | - | 2 | 234 | 35.25% |
| FDX240705P00275000 | 2024-06-28 3:47PM EDT | 275.00 | 0.08 | 0.07 | 0.10 | +0.08 | - | 246 | 608 | 33.40% |
| FDX240705P00277500 | 2024-06-28 3:46PM EDT | 277.50 | 0.09 | 0.05 | 0.31 | +0.09 | - | 213 | 605 | 37.40% |
| FDX240705P00280000 | 2024-06-28 3:57PM EDT | 280.00 | 0.13 | 0.11 | 0.13 | +0.13 | - | 984 | 2,476 | 28.71% |
| FDX240705P00282500 | 2024-06-28 3:06PM EDT | 282.50 | 0.12 | 0.11 | 0.17 | +0.12 | - | 9 | 98 | 26.86% |
| FDX240705P00285000 | 2024-06-28 3:58PM EDT | 285.00 | 0.20 | 0.18 | 0.30 | +0.20 | - | 407 | 845 | 26.61% |
| FDX240705P00287500 | 2024-06-28 3:51PM EDT | 287.50 | 0.28 | 0.25 | 0.30 | +0.28 | - | 198 | 255 | 23.00% |
| FDX240705P00290000 | 2024-06-28 3:59PM EDT | 290.00 | 0.48 | 0.41 | 0.48 | +0.48 | - | 2,362 | 992 | 21.95% |
| FDX240705P00292500 | 2024-06-28 3:59PM EDT | 292.50 | 0.72 | 0.70 | 0.73 | +0.72 | - | 759 | 90 | 20.58% |
| FDX240705P00295000 | 2024-06-28 3:59PM EDT | 295.00 | 1.19 | 1.12 | 1.25 | +1.19 | - | 1,102 | 404 | 20.28% |
| FDX240705P00297500 | 2024-06-28 3:58PM EDT | 297.50 | 1.95 | 1.87 | 2.01 | +1.95 | - | 1,747 | 16 | 19.89% |
| FDX240705P00300000 | 2024-06-28 3:59PM EDT | 300.00 | 3.00 | 2.88 | 3.15 | +3.00 | - | 937 | 53 | 20.01% |
| FDX240705P00302500 | 2024-06-28 3:58PM EDT | 302.50 | 4.45 | 4.25 | 4.55 | +4.45 | - | 135 | 0 | 19.72% |
| FDX240705P00305000 | 2024-06-28 3:40PM EDT | 305.00 | 6.55 | 5.95 | 6.40 | +6.55 | - | 102 | 19 | 20.53% |
| FDX240705P00307500 | 2024-06-28 3:58PM EDT | 307.50 | 7.80 | 7.20 | 9.05 | +7.80 | - | 6 | 0 | 26.66% |
| FDX240705P00310000 | 2024-06-28 3:47PM EDT | 310.00 | 10.83 | 9.35 | 11.35 | +10.83 | - | 39 | 1 | 29.42% |
| FDX240705P00315000 | 2024-06-28 2:48PM EDT | 315.00 | 15.38 | 14.30 | 15.85 | +15.38 | - | 3 | 1 | 31.81% |
| FDX240705P00320000 | 2024-06-27 9:54AM EDT | 320.00 | 31.25 | 19.35 | 20.90 | +31.25 | - | - | 0 | 39.55% |
| FDX240705P00350000 | 2024-06-26 3:10PM EDT | 350.00 | 56.00 | 48.15 | 51.70 | +56.00 | - | - | 0 | 89.72% |
© 2024 Yahoo. Todos os direitos reservados.