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
61.975,25 +1.031,29 (+1,69%)
FedEx Corporation (FDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240712C00215000 | 2024-06-27 9:53AM EDT | 215.00 | 75.00 | 83.00 | 87.75 | 0.00 | - | 11 | 10 | 94.14% |
| FDX240712C00225000 | 2024-06-26 9:58AM EDT | 225.00 | 65.06 | 73.00 | 77.80 | +65.06 | - | - | 2 | 83.69% |
| FDX240712C00240000 | 2024-06-26 10:19AM EDT | 240.00 | 51.27 | 58.00 | 62.75 | 0.00 | - | 3 | 15 | 66.99% |
| FDX240712C00245000 | 2024-06-28 3:12PM EDT | 245.00 | 55.15 | 53.10 | 57.80 | +7.20 | +15.02% | 11 | 331 | 63.38% |
| FDX240712C00247500 | 2024-06-26 9:38AM EDT | 247.50 | 41.60 | 50.50 | 55.25 | +41.60 | - | - | 15 | 59.23% |
| FDX240712C00250000 | 2024-06-28 1:26PM EDT | 250.00 | 49.95 | 48.00 | 52.70 | +7.00 | +16.30% | 5 | 363 | 56.10% |
| FDX240712C00252500 | 2024-06-28 1:54PM EDT | 252.50 | 47.17 | 45.70 | 50.15 | +47.17 | - | 5 | 30 | 55.05% |
| FDX240712C00255000 | 2024-06-28 3:55PM EDT | 255.00 | 45.40 | 43.00 | 47.75 | +4.30 | +10.46% | 4 | 129 | 51.54% |
| FDX240712C00257500 | 2024-06-28 3:31PM EDT | 257.50 | 42.85 | 40.50 | 45.20 | +42.85 | - | 2 | 38 | 75.27% |
| FDX240712C00260000 | 2024-06-28 2:53PM EDT | 260.00 | 40.13 | 38.05 | 42.65 | +5.93 | +17.34% | 15 | 75 | 71.48% |
| FDX240712C00262500 | 2024-06-28 12:09PM EDT | 262.50 | 37.81 | 35.50 | 40.05 | +37.81 | - | 15 | 47 | 67.31% |
| FDX240712C00265000 | 2024-06-28 2:53PM EDT | 265.00 | 35.13 | 33.30 | 37.90 | +4.91 | +16.25% | 34 | 84 | 66.70% |
| FDX240712C00267500 | 2024-06-28 9:53AM EDT | 267.50 | 30.90 | 30.65 | 35.30 | +30.90 | - | 31 | 53 | 62.52% |
| FDX240712C00270000 | 2024-06-28 3:00PM EDT | 270.00 | 29.76 | 28.15 | 32.90 | +5.87 | +24.57% | 13 | 138 | 59.83% |
| FDX240712C00272500 | 2024-06-28 11:54AM EDT | 272.50 | 27.87 | 25.60 | 29.85 | +27.87 | - | 4 | 30 | 52.43% |
| FDX240712C00275000 | 2024-06-28 12:38PM EDT | 275.00 | 25.00 | 23.45 | 28.00 | +8.50 | +51.52% | 36 | 332 | 53.56% |
| FDX240712C00277500 | 2024-06-27 12:08PM EDT | 277.50 | 15.75 | 20.70 | 25.25 | +15.75 | - | - | 11 | 48.41% |
| FDX240712C00280000 | 2024-06-28 3:55PM EDT | 280.00 | 20.21 | 20.05 | 21.20 | +4.93 | +32.26% | 31 | 53 | 33.99% |
| FDX240712C00282500 | 2024-06-27 9:41AM EDT | 282.50 | 9.30 | 16.85 | 19.65 | +9.30 | - | - | 1 | 37.57% |
| FDX240712C00285000 | 2024-06-28 3:30PM EDT | 285.00 | 15.80 | 15.10 | 16.60 | +3.17 | +25.10% | 62 | 62 | 30.59% |
| FDX240712C00290000 | 2024-06-28 3:59PM EDT | 290.00 | 12.25 | 11.35 | 12.80 | +3.47 | +39.52% | 100 | 365 | 30.51% |
| FDX240712C00292500 | 2024-06-28 10:48AM EDT | 292.50 | 11.00 | 8.85 | 10.75 | +11.00 | - | 4 | 16 | 28.81% |
| FDX240712C00295000 | 2024-06-28 3:38PM EDT | 295.00 | 7.74 | 6.20 | 8.10 | +2.49 | +47.43% | 88 | 244 | 23.82% |
| FDX240712C00297500 | 2024-06-28 3:21PM EDT | 297.50 | 6.19 | 5.60 | 6.45 | +6.19 | - | 43 | 10 | 23.11% |
| FDX240712C00300000 | 2024-06-28 3:59PM EDT | 300.00 | 4.88 | 4.70 | 5.45 | +1.89 | +63.21% | 217 | 321 | 24.49% |
| FDX240712C00302500 | 2024-06-28 2:57PM EDT | 302.50 | 3.51 | 3.55 | 3.80 | +3.51 | - | 264 | 12 | 22.13% |
| FDX240712C00305000 | 2024-06-28 3:51PM EDT | 305.00 | 2.70 | 2.62 | 4.15 | +2.70 | - | 97 | 214 | 28.12% |
| FDX240712C00307500 | 2024-06-28 3:51PM EDT | 307.50 | 1.95 | 1.87 | 2.08 | +1.95 | - | 21 | 7 | 21.89% |
| FDX240712C00310000 | 2024-06-28 3:20PM EDT | 310.00 | 1.35 | 1.33 | 1.66 | +1.35 | - | 102 | 55 | 22.86% |
| FDX240712C00315000 | 2024-06-28 2:22PM EDT | 315.00 | 0.72 | 0.68 | 0.77 | +0.49 | +213.04% | 35 | 11 | 22.32% |
| FDX240712C00320000 | 2024-06-28 2:30PM EDT | 320.00 | 0.42 | 0.30 | 0.52 | +0.42 | - | 22 | 99 | 24.54% |
| FDX240712C00325000 | 2024-06-27 2:30PM EDT | 325.00 | 0.18 | 0.12 | 0.58 | +0.18 | - | - | 6 | 29.57% |
| FDX240712C00330000 | 2024-06-28 2:12PM EDT | 330.00 | 0.13 | 0.06 | 0.18 | +0.13 | - | 14 | 0 | 26.86% |
| FDX240712C00335000 | 2024-06-27 2:11PM EDT | 335.00 | 0.15 | 0.03 | 0.52 | +0.15 | - | - | 14 | 36.87% |
| FDX240712C00340000 | 2024-06-26 9:31AM EDT | 340.00 | 0.95 | 0.03 | 0.25 | +0.95 | - | - | 10 | 35.45% |
| FDX240712C00345000 | 2024-06-27 3:16PM EDT | 345.00 | 0.04 | 0.02 | 0.23 | +0.04 | - | - | 8 | 38.28% |
| FDX240712C00350000 | 2024-06-27 9:50AM EDT | 350.00 | 0.05 | 0.02 | 0.73 | +0.05 | - | - | 5 | 51.27% |
| FDX240712C00355000 | 2024-06-28 9:58AM EDT | 355.00 | 0.05 | 0.01 | 0.36 | +0.05 | - | 8 | 45 | 48.05% |
| FDX240712C00360000 | 2024-06-27 9:37AM EDT | 360.00 | 0.05 | 0.01 | 0.69 | +0.05 | - | - | 10 | 51.03% |
| FDX240712C00365000 | 2024-06-27 10:26AM EDT | 365.00 | 0.02 | 0.01 | 0.75 | +0.02 | - | - | 10 | 54.88% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240712P00185000 | 2024-06-28 9:42AM EDT | 185.00 | 0.01 | 0.00 | 0.74 | +0.01 | - | 1 | 1 | 122.95% |
| FDX240712P00190000 | 2024-06-11 10:02AM EDT | 190.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 1 | 115.92% |
| FDX240712P00195000 | 2024-06-20 3:10PM EDT | 195.00 | 0.63 | 0.00 | 0.32 | 0.00 | - | - | 1 | 98.73% |
| FDX240712P00200000 | 2024-06-24 2:13PM EDT | 200.00 | 0.25 | 0.00 | 0.74 | +0.25 | - | - | 2 | 105.18% |
| FDX240712P00205000 | 2024-06-28 11:12AM EDT | 205.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | 13 | 137 | 71.88% |
| FDX240712P00210000 | 2024-06-26 12:47PM EDT | 210.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 10 | 17 | 93.46% |
| FDX240712P00215000 | 2024-06-28 11:12AM EDT | 215.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 23 | 71.88% |
| FDX240712P00220000 | 2024-06-26 3:55PM EDT | 220.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 61 | 81 | 66.80% |
| FDX240712P00225000 | 2024-06-28 10:25AM EDT | 225.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 7 | 44 | 55.47% |
| FDX240712P00230000 | 2024-06-27 11:53AM EDT | 230.00 | 0.01 | 0.02 | 0.25 | 0.00 | - | 4 | 89 | 62.70% |
| FDX240712P00232500 | 2024-06-28 10:48AM EDT | 232.50 | 0.21 | 0.00 | 0.21 | +0.21 | - | 2 | 34 | 58.50% |
| FDX240712P00235000 | 2024-06-27 10:24AM EDT | 235.00 | 0.06 | 0.03 | 0.25 | 0.00 | - | 6 | 48 | 58.50% |
| FDX240712P00237500 | 2024-06-26 10:51AM EDT | 237.50 | 0.29 | 0.02 | 0.75 | +0.29 | - | - | 5 | 65.72% |
| FDX240712P00240000 | 2024-06-28 9:50AM EDT | 240.00 | 0.01 | 0.00 | 0.26 | -0.08 | -88.89% | 3 | 84 | 53.52% |
| FDX240712P00242500 | 2024-06-27 11:02AM EDT | 242.50 | 0.66 | 0.03 | 0.75 | +0.66 | - | - | 22 | 60.84% |
| FDX240712P00245000 | 2024-06-27 3:47PM EDT | 245.00 | 0.10 | 0.05 | 0.31 | 0.00 | - | 18 | 79 | 51.47% |
| FDX240712P00247500 | 2024-06-26 11:36AM EDT | 247.50 | 0.06 | 0.03 | 0.75 | +0.06 | - | - | 19 | 55.86% |
| FDX240712P00250000 | 2024-06-27 10:34AM EDT | 250.00 | 0.10 | 0.04 | 0.29 | 0.00 | - | 57 | 255 | 50.73% |
| FDX240712P00252500 | 2024-06-26 12:06PM EDT | 252.50 | 0.24 | 0.04 | 0.12 | +0.24 | - | - | 53 | 42.19% |
| FDX240712P00255000 | 2024-06-28 9:39AM EDT | 255.00 | 0.08 | 0.04 | 0.15 | +0.02 | +33.33% | 1 | 121 | 41.41% |
| FDX240712P00257500 | 2024-06-27 9:38AM EDT | 257.50 | 0.18 | 0.05 | 0.75 | +0.18 | - | - | 30 | 52.64% |
| FDX240712P00260000 | 2024-06-27 11:41AM EDT | 260.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 104 | 146 | 41.60% |
| FDX240712P00262500 | 2024-06-26 2:38PM EDT | 262.50 | 0.14 | 0.05 | 0.64 | +0.14 | - | - | 4 | 45.65% |
| FDX240712P00265000 | 2024-06-28 3:27PM EDT | 265.00 | 0.12 | 0.10 | 0.34 | -0.03 | -20.00% | 16 | 24 | 37.79% |
| FDX240712P00267500 | 2024-06-27 2:09PM EDT | 267.50 | 0.20 | 0.06 | 0.25 | +0.20 | - | - | 22 | 33.45% |
| FDX240712P00270000 | 2024-06-28 3:50PM EDT | 270.00 | 0.15 | 0.10 | 0.36 | +0.15 | - | 63 | 373 | 33.42% |
| FDX240712P00272500 | 2024-06-28 3:43PM EDT | 272.50 | 0.15 | 0.08 | 0.38 | +0.15 | - | 4 | 23 | 31.37% |
| FDX240712P00275000 | 2024-06-28 3:39PM EDT | 275.00 | 0.22 | 0.19 | 0.22 | +0.22 | - | 102 | 266 | 25.98% |
| FDX240712P00277500 | 2024-06-28 3:59PM EDT | 277.50 | 0.28 | 0.22 | 0.27 | +0.28 | - | 56 | 1,018 | 24.71% |
| FDX240712P00280000 | 2024-06-28 3:49PM EDT | 280.00 | 0.40 | 0.24 | 0.38 | +0.40 | - | 85 | 294 | 24.07% |
| FDX240712P00282500 | 2024-06-28 3:15PM EDT | 282.50 | 0.43 | 0.39 | 0.44 | +0.43 | - | 49 | 37 | 22.36% |
| FDX240712P00285000 | 2024-06-28 3:45PM EDT | 285.00 | 0.61 | 0.51 | 0.63 | +0.61 | - | 113 | 171 | 21.80% |
| FDX240712P00287500 | 2024-06-28 12:43PM EDT | 287.50 | 0.86 | 0.78 | 0.90 | +0.86 | - | 35 | 22 | 21.29% |
| FDX240712P00290000 | 2024-06-28 3:59PM EDT | 290.00 | 1.21 | 1.15 | 1.45 | -1.09 | -47.39% | 232 | 345 | 21.92% |
| FDX240712P00292500 | 2024-06-28 3:14PM EDT | 292.50 | 1.90 | 1.64 | 1.83 | +1.90 | - | 18 | 24 | 20.62% |
| FDX240712P00295000 | 2024-06-28 3:58PM EDT | 295.00 | 2.45 | 2.33 | 2.51 | +2.45 | - | 791 | 115 | 20.20% |
| FDX240712P00297500 | 2024-06-28 3:03PM EDT | 297.50 | 3.50 | 3.15 | 3.45 | +3.50 | - | 347 | 0 | 20.12% |
| FDX240712P00300000 | 2024-06-28 3:58PM EDT | 300.00 | 4.50 | 4.30 | 4.60 | -2.90 | -39.19% | 1,000 | 77 | 20.02% |
| FDX240712P00302500 | 2024-06-28 1:30PM EDT | 302.50 | 6.45 | 5.60 | 6.25 | +6.45 | - | 60 | 0 | 21.19% |
| FDX240712P00305000 | 2024-06-28 3:59PM EDT | 305.00 | 7.35 | 7.05 | 7.55 | +7.35 | - | 17 | 2 | 19.80% |
| FDX240712P00310000 | 2024-06-28 3:47PM EDT | 310.00 | 11.50 | 10.05 | 11.85 | +11.50 | - | 3 | 1 | 23.05% |
| FDX240712P00315000 | 2024-06-28 11:19AM EDT | 315.00 | 15.39 | 14.25 | 16.60 | +15.39 | - | 1 | 0 | 27.38% |
| FDX240712P00350000 | 2024-06-04 1:29PM EDT | 350.00 | 105.70 | 47.70 | 52.50 | 0.00 | - | 2 | 0 | 68.31% |
© 2024 Yahoo. Todos os direitos reservados.