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 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.904,36 +951,96 (+1,56%)
FedEx Corporation (FDX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240802C00215000 | 2024-06-20 9:46AM EDT | 215.00 | 39.00 | 83.50 | 88.30 | 0.00 | - | - | 1 | 66.11% |
| FDX240802C00240000 | 2024-06-26 9:34AM EDT | 240.00 | 48.00 | 59.20 | 63.50 | 0.00 | - | 3 | 3 | 51.66% |
| FDX240802C00245000 | 2024-06-27 12:19PM EDT | 245.00 | 48.56 | 54.20 | 58.50 | 0.00 | - | 3 | 4 | 61.55% |
| FDX240802C00250000 | 2024-06-26 3:18PM EDT | 250.00 | 44.30 | 49.00 | 53.50 | 0.00 | - | 20 | 16 | 57.14% |
| FDX240802C00255000 | 2024-06-27 10:32AM EDT | 255.00 | 37.50 | 44.05 | 48.65 | 0.00 | - | 3 | 19 | 53.49% |
| FDX240802C00260000 | 2024-06-28 3:04PM EDT | 260.00 | 40.90 | 39.15 | 43.75 | +4.85 | +13.45% | 2 | 21 | 49.54% |
| FDX240802C00265000 | 2024-06-28 9:49AM EDT | 265.00 | 35.00 | 34.15 | 38.95 | +3.74 | +11.96% | 2 | 23 | 45.96% |
| FDX240802C00270000 | 2024-06-28 3:31PM EDT | 270.00 | 31.78 | 30.35 | 34.00 | +7.88 | +32.97% | 11 | 24 | 41.65% |
| FDX240802C00275000 | 2024-06-26 1:58PM EDT | 275.00 | 23.00 | 25.75 | 29.50 | 0.00 | - | 9 | 13 | 38.98% |
| FDX240802C00280000 | 2024-06-28 3:55PM EDT | 280.00 | 22.30 | 22.10 | 22.95 | +6.65 | +42.49% | 12 | 34 | 28.54% |
| FDX240802C00285000 | 2024-06-28 11:44AM EDT | 285.00 | 18.37 | 17.90 | 18.90 | +5.14 | +38.85% | 2 | 43 | 27.34% |
| FDX240802C00290000 | 2024-06-28 3:55PM EDT | 290.00 | 14.52 | 13.85 | 16.20 | +5.12 | +54.47% | 20 | 58 | 29.41% |
| FDX240802C00295000 | 2024-06-28 2:16PM EDT | 295.00 | 11.20 | 10.60 | 11.35 | +3.79 | +51.15% | 9 | 566 | 24.07% |
| FDX240802C00300000 | 2024-06-28 3:20PM EDT | 300.00 | 8.00 | 7.75 | 8.45 | +2.25 | +39.13% | 8 | 76 | 23.36% |
| FDX240802C00305000 | 2024-06-28 3:50PM EDT | 305.00 | 5.53 | 5.05 | 6.65 | +2.03 | +58.00% | 27 | 156 | 24.43% |
| FDX240802C00310000 | 2024-06-28 3:22PM EDT | 310.00 | 3.80 | 3.60 | 3.95 | +1.86 | +95.88% | 18 | 214 | 21.63% |
| FDX240802C00315000 | 2024-06-28 10:31AM EDT | 315.00 | 2.82 | 2.31 | 2.83 | +2.82 | - | 34 | 19 | 22.17% |
| FDX240802C00320000 | 2024-06-28 10:44AM EDT | 320.00 | 2.09 | 0.97 | 2.02 | +2.09 | - | 30 | 4 | 22.77% |
| FDX240802C00325000 | 2024-06-28 10:54AM EDT | 325.00 | 1.22 | 0.82 | 1.19 | +1.22 | - | 2 | 5 | 22.08% |
| FDX240802C00330000 | 2024-06-26 12:10PM EDT | 330.00 | 0.57 | 0.49 | 1.10 | +0.57 | - | - | 4 | 24.43% |
| FDX240802C00335000 | 2024-06-28 9:53AM EDT | 335.00 | 0.45 | 0.28 | 0.61 | +0.45 | - | 5 | 2 | 23.58% |
| FDX240802C00355000 | 2024-06-28 3:44PM EDT | 355.00 | 0.17 | 0.02 | 0.32 | +0.17 | - | 1 | 22 | 29.10% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240802P00200000 | 2024-06-26 12:09PM EDT | 200.00 | 0.04 | 0.00 | 0.75 | +0.04 | - | - | 2 | 65.19% |
| FDX240802P00210000 | 2024-06-26 10:50AM EDT | 210.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 58.25% |
| FDX240802P00215000 | 2024-06-28 10:09AM EDT | 215.00 | 2.02 | 0.00 | 0.75 | +1.92 | +1,920.00% | 1 | 3 | 54.88% |
| FDX240802P00220000 | 2024-06-28 10:09AM EDT | 220.00 | 1.60 | 0.00 | 0.60 | +1.23 | +332.43% | 1 | 112 | 55.88% |
| FDX240802P00225000 | 2024-06-28 10:35AM EDT | 225.00 | 0.28 | 0.00 | 0.61 | -0.14 | -33.33% | 4 | 128 | 52.59% |
| FDX240802P00230000 | 2024-06-28 10:35AM EDT | 230.00 | 0.30 | 0.01 | 0.30 | -0.26 | -46.43% | 4 | 38 | 43.56% |
| FDX240802P00235000 | 2024-06-26 9:38AM EDT | 235.00 | 0.31 | 0.02 | 0.75 | 0.00 | - | 9 | 12 | 47.68% |
| FDX240802P00240000 | 2024-06-27 12:13PM EDT | 240.00 | 0.27 | 0.03 | 0.75 | 0.00 | - | 3 | 123 | 44.26% |
| FDX240802P00245000 | 2024-06-28 10:29AM EDT | 245.00 | 0.18 | 0.14 | 0.45 | -0.03 | -14.29% | 2 | 24 | 37.01% |
| FDX240802P00250000 | 2024-06-28 2:12PM EDT | 250.00 | 0.20 | 0.00 | 0.26 | -0.05 | -20.00% | 1 | 27 | 30.81% |
| FDX240802P00255000 | 2024-06-28 10:40AM EDT | 255.00 | 0.38 | 0.10 | 0.37 | +0.01 | +2.70% | 6 | 31 | 29.71% |
| FDX240802P00260000 | 2024-06-28 12:54PM EDT | 260.00 | 0.30 | 0.11 | 0.53 | -0.28 | -48.28% | 6 | 48 | 28.69% |
| FDX240802P00265000 | 2024-06-28 12:13PM EDT | 265.00 | 0.65 | 0.30 | 0.64 | +0.65 | - | 8 | 122 | 26.61% |
| FDX240802P00270000 | 2024-06-28 2:43PM EDT | 270.00 | 0.57 | 0.46 | 1.36 | +0.57 | - | 97 | 38 | 28.42% |
| FDX240802P00275000 | 2024-06-28 2:44PM EDT | 275.00 | 0.94 | 0.76 | 0.99 | +0.94 | - | 105 | 116 | 22.58% |
| FDX240802P00280000 | 2024-06-28 2:44PM EDT | 280.00 | 1.36 | 1.07 | 1.48 | +1.36 | - | 384 | 168 | 21.61% |
| FDX240802P00285000 | 2024-06-28 12:30PM EDT | 285.00 | 2.24 | 1.58 | 2.70 | +2.24 | - | 12 | 41 | 22.57% |
| FDX240802P00290000 | 2024-06-28 1:37PM EDT | 290.00 | 3.30 | 2.84 | 3.30 | +3.30 | - | 205 | 66 | 19.98% |
| FDX240802P00295000 | 2024-06-28 1:31PM EDT | 295.00 | 5.10 | 4.40 | 4.90 | +5.10 | - | 163 | 121 | 19.50% |
| FDX240802P00300000 | 2024-06-28 2:40PM EDT | 300.00 | 7.00 | 6.00 | 7.90 | +7.00 | - | 6 | 9 | 21.42% |
| FDX240802P00310000 | 2024-06-28 10:01AM EDT | 310.00 | 15.25 | 12.25 | 13.40 | +15.25 | - | 1 | 1 | 19.43% |
© 2024 Yahoo. Todos os direitos reservados.