Mercado fechará em 1 h 5 min
BOVESPA
126.124,43 +462,54 (+0,37%) MERVAL
1.615.020,88 +11.503,88 (+0,72%) MXX
52.708,00 -88,26 (-0,17%) PETROLEO CRU
84,06 +0,18 (+0,21%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.056,53 -2.166,11 (-3,60%)
FedEx Corporation (FDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240726C00215000 | 2024-06-26 9:32AM EDT | 215.00 | 70.00 | 77.75 | 81.75 | 0.00 | - | - | 0 | 76.27% |
| FDX240726C00230000 | 2024-06-26 9:31AM EDT | 230.00 | 58.10 | 62.85 | 66.80 | 0.00 | - | - | 1 | 63.40% |
| FDX240726C00235000 | 2024-06-26 9:31AM EDT | 235.00 | 52.00 | 58.40 | 61.90 | 0.00 | - | - | 0 | 62.50% |
| FDX240726C00240000 | 2024-07-01 2:44PM EDT | 240.00 | 60.43 | 52.80 | 56.90 | 0.00 | - | 5 | 0 | 54.69% |
| FDX240726C00245000 | 2024-06-28 10:48AM EDT | 245.00 | 57.92 | 47.95 | 51.95 | 0.00 | - | 1 | 34 | 51.27% |
| FDX240726C00250000 | 2024-06-28 3:24PM EDT | 250.00 | 51.00 | 43.55 | 46.65 | 0.00 | - | 21 | 0 | 59.81% |
| FDX240726C00255000 | 2024-07-01 2:44PM EDT | 255.00 | 45.58 | 37.85 | 41.95 | 0.00 | - | 5 | 0 | 56.43% |
| FDX240726C00260000 | 2024-07-02 11:59AM EDT | 260.00 | 39.00 | 33.55 | 36.85 | 0.00 | - | 2 | 0 | 50.53% |
| FDX240726C00265000 | 2024-07-03 10:05AM EDT | 265.00 | 33.78 | 28.15 | 31.90 | +8.28 | +32.47% | 3 | 0 | 45.47% |
| FDX240726C00270000 | 2024-07-02 1:17PM EDT | 270.00 | 29.06 | 23.80 | 26.85 | 0.00 | - | 1 | 40 | 39.83% |
| FDX240726C00275000 | 2024-07-02 12:07PM EDT | 275.00 | 24.59 | 19.00 | 22.05 | 0.00 | - | 1 | 20 | 35.28% |
| FDX240726C00280000 | 2024-07-03 10:01AM EDT | 280.00 | 18.60 | 14.90 | 16.35 | -0.80 | -4.12% | 2 | 1,093 | 26.49% |
| FDX240726C00285000 | 2024-07-02 2:15PM EDT | 285.00 | 16.00 | 10.65 | 12.90 | 0.00 | - | 3 | 0 | 26.86% |
| FDX240726C00290000 | 2024-07-03 11:46AM EDT | 290.00 | 8.20 | 7.30 | 8.85 | -2.83 | -25.66% | 12 | 0 | 23.39% |
| FDX240726C00295000 | 2024-07-03 11:19AM EDT | 295.00 | 5.36 | 4.90 | 6.10 | -2.57 | -32.41% | 13 | 0 | 22.82% |
| FDX240726C00300000 | 2024-07-03 12:55PM EDT | 300.00 | 3.42 | 3.15 | 3.50 | -1.88 | -35.47% | 73 | 0 | 20.66% |
| FDX240726C00305000 | 2024-07-03 12:55PM EDT | 305.00 | 2.00 | 1.65 | 2.35 | -1.50 | -42.86% | 18 | 0 | 21.66% |
| FDX240726C00310000 | 2024-07-03 12:44PM EDT | 310.00 | 1.00 | 0.94 | 1.18 | -0.81 | -44.75% | 304 | 0 | 20.51% |
| FDX240726C00315000 | 2024-07-03 12:59PM EDT | 315.00 | 0.57 | 0.50 | 0.64 | -0.95 | -62.50% | 91 | 0 | 20.61% |
| FDX240726C00320000 | 2024-07-03 12:39PM EDT | 320.00 | 0.37 | 0.15 | 0.56 | -0.14 | -27.45% | 221 | 0 | 23.22% |
| FDX240726C00325000 | 2024-07-02 2:20PM EDT | 325.00 | 0.35 | 0.12 | 0.94 | 0.00 | - | 42 | 297 | 29.81% |
| FDX240726C00330000 | 2024-07-02 2:50PM EDT | 330.00 | 0.13 | 0.07 | 0.19 | -0.24 | -64.86% | 87 | 0 | 24.00% |
| FDX240726C00335000 | 2024-07-03 11:18AM EDT | 335.00 | 0.15 | 0.12 | 0.53 | -0.11 | -42.31% | 48 | 0 | 31.93% |
| FDX240726C00340000 | 2024-06-26 11:46AM EDT | 340.00 | 0.28 | 0.01 | 1.50 | 0.00 | - | - | 5 | 43.96% |
| FDX240726C00355000 | 2024-06-28 2:16PM EDT | 355.00 | 0.13 | 0.00 | 0.77 | 0.00 | - | 1 | 0 | 45.83% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240726P00185000 | 2024-06-21 9:37AM EDT | 185.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 106.69% |
| FDX240726P00200000 | 2024-07-01 9:30AM EDT | 200.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 0 | 91.31% |
| FDX240726P00205000 | 2024-06-25 11:45AM EDT | 205.00 | 0.42 | 0.00 | 0.89 | 0.00 | - | 3 | 3 | 73.68% |
| FDX240726P00210000 | 2024-06-11 2:20PM EDT | 210.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | - | 0 | 81.57% |
| FDX240726P00215000 | 2024-06-25 1:46PM EDT | 215.00 | 0.80 | 0.00 | 2.16 | 0.00 | - | 6 | 0 | 76.88% |
| FDX240726P00220000 | 2024-07-03 12:18PM EDT | 220.00 | 0.38 | 0.00 | 0.59 | +0.10 | +35.71% | 1 | 0 | 57.08% |
| FDX240726P00225000 | 2024-06-27 9:58AM EDT | 225.00 | 0.47 | 0.00 | 1.05 | 0.00 | - | 3 | 12 | 58.64% |
| FDX240726P00230000 | 2024-07-03 12:18PM EDT | 230.00 | 0.49 | 0.01 | 0.49 | +0.14 | +40.00% | 1 | 0 | 53.86% |
| FDX240726P00235000 | 2024-07-02 12:07PM EDT | 235.00 | 0.26 | 0.01 | 0.95 | 0.00 | - | 6 | 0 | 56.86% |
| FDX240726P00240000 | 2024-07-02 11:53AM EDT | 240.00 | 0.10 | 0.01 | 0.95 | 0.00 | - | 1 | 41 | 52.49% |
| FDX240726P00245000 | 2024-06-27 11:39AM EDT | 245.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 45 | 0 | 44.95% |
| FDX240726P00250000 | 2024-07-01 10:28AM EDT | 250.00 | 0.16 | 0.09 | 0.21 | 0.00 | - | 22 | 113 | 32.76% |
| FDX240726P00255000 | 2024-07-03 10:59AM EDT | 255.00 | 0.20 | 0.07 | 0.20 | +0.03 | +17.65% | 3 | 198 | 29.05% |
| FDX240726P00260000 | 2024-07-03 11:36AM EDT | 260.00 | 0.24 | 0.12 | 0.21 | +0.05 | +26.32% | 35 | 0 | 25.88% |
| FDX240726P00265000 | 2024-07-02 10:16AM EDT | 265.00 | 0.25 | 0.17 | 0.95 | 0.00 | - | 2 | 0 | 31.06% |
| FDX240726P00270000 | 2024-07-03 12:14PM EDT | 270.00 | 0.38 | 0.31 | 0.44 | +0.06 | +18.75% | 18 | 0 | 22.10% |
| FDX240726P00275000 | 2024-07-03 12:52PM EDT | 275.00 | 0.69 | 0.54 | 0.83 | +0.26 | +60.47% | 23 | 0 | 21.53% |
| FDX240726P00280000 | 2024-07-03 12:03PM EDT | 280.00 | 1.40 | 1.03 | 1.19 | +0.74 | +112.12% | 22 | 0 | 19.32% |
| FDX240726P00285000 | 2024-07-03 12:19PM EDT | 285.00 | 2.04 | 2.06 | 2.37 | +0.89 | +77.39% | 7 | 122 | 19.67% |
| FDX240726P00290000 | 2024-07-03 12:34PM EDT | 290.00 | 3.75 | 3.55 | 4.00 | +1.46 | +63.76% | 205 | 0 | 19.38% |
| FDX240726P00295000 | 2024-07-03 12:22PM EDT | 295.00 | 5.90 | 5.65 | 6.15 | +2.00 | +51.28% | 28 | 0 | 18.60% |
| FDX240726P00300000 | 2024-07-03 12:23PM EDT | 300.00 | 8.80 | 8.55 | 9.85 | +2.80 | +46.67% | 15 | 141 | 20.87% |
| FDX240726P00305000 | 2024-07-03 12:34PM EDT | 305.00 | 12.69 | 11.90 | 13.85 | +3.64 | +40.22% | 30 | 0 | 22.55% |
| FDX240726P00310000 | 2024-07-02 10:44AM EDT | 310.00 | 12.85 | 16.10 | 17.80 | 0.00 | - | 2 | 6 | 22.33% |
© 2024 Yahoo. Todos os direitos reservados.