Mercado abrirá em 6 h 14 min
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,42 +0,35 (+0,47%) OURO
2.384,10 +8,60 (+0,36%) Bitcoin USD
70.874,09 -214,13 (-0,30%)
FedEx Corporation (FDX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240920C00120000 | 2023-11-24 11:28AM EDT | 120.00 | 140.40 | 129.30 | 131.40 | 0.00 | - | 1 | 1 | 88.55% |
| FDX240920C00150000 | 2024-03-26 9:38AM EDT | 150.00 | 139.48 | 114.75 | 116.20 | 0.00 | - | 1 | 1 | 127.19% |
| FDX240920C00170000 | 2024-05-20 10:16AM EDT | 170.00 | 88.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240920C00175000 | 2023-11-30 3:13PM EDT | 175.00 | 88.80 | 83.10 | 84.95 | 0.00 | - | - | 1 | 81.17% |
| FDX240920C00180000 | 2023-12-07 1:01PM EDT | 180.00 | 93.10 | 72.05 | 74.70 | 0.00 | - | 1 | 6 | 58.20% |
| FDX240920C00190000 | 2023-12-07 12:25PM EDT | 190.00 | 84.44 | 64.20 | 65.55 | 0.00 | - | 10 | 10 | 56.01% |
| FDX240920C00195000 | 2024-04-09 10:06AM EDT | 195.00 | 83.71 | 69.25 | 70.95 | 0.00 | - | 12 | 18 | 79.99% |
| FDX240920C00200000 | 2024-06-05 2:55PM EDT | 200.00 | 50.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX240920C00210000 | 2024-06-05 10:33AM EDT | 210.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FDX240920C00220000 | 2024-06-04 1:10PM EDT | 220.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FDX240920C00230000 | 2024-06-05 10:16AM EDT | 230.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240920C00240000 | 2024-06-04 3:37PM EDT | 240.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FDX240920C00250000 | 2024-06-05 3:12PM EDT | 250.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| FDX240920C00260000 | 2024-06-05 3:02PM EDT | 260.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| FDX240920C00270000 | 2024-06-05 12:34PM EDT | 270.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FDX240920C00280000 | 2024-06-05 3:05PM EDT | 280.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FDX240920C00290000 | 2024-06-05 12:52PM EDT | 290.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FDX240920C00300000 | 2024-06-05 3:55PM EDT | 300.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| FDX240920C00310000 | 2024-06-04 3:38PM EDT | 310.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FDX240920C00320000 | 2024-06-05 3:09PM EDT | 320.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FDX240920C00330000 | 2024-06-04 11:28AM EDT | 330.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FDX240920C00340000 | 2024-06-05 10:28AM EDT | 340.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00350000 | 2024-06-05 10:08AM EDT | 350.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00360000 | 2024-06-05 10:06AM EDT | 360.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00370000 | 2024-06-05 10:27AM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00380000 | 2024-06-05 10:09AM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00390000 | 2024-06-05 10:13AM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00400000 | 2024-06-05 10:14AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00410000 | 2024-06-05 10:27AM EDT | 410.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00420000 | 2024-05-31 2:05PM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240920P00120000 | 2024-02-27 2:39PM EDT | 120.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 2 | 95 | 58.98% |
| FDX240920P00125000 | 2024-02-27 1:26PM EDT | 125.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 2 | 21 | 51.76% |
| FDX240920P00130000 | 2024-03-25 11:25AM EDT | 130.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 25 | 66 | 50.59% |
| FDX240920P00135000 | 2024-04-11 10:39AM EDT | 135.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 13 | 47.85% |
| FDX240920P00140000 | 2024-04-26 11:04AM EDT | 140.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 2 | 6 | 45.22% |
| FDX240920P00145000 | 2024-05-07 10:42AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240920P00150000 | 2024-06-03 10:47AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240920P00155000 | 2024-05-28 10:58AM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920P00160000 | 2024-05-28 11:00AM EDT | 160.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920P00165000 | 2024-05-23 2:42PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920P00170000 | 2024-05-23 2:40PM EDT | 170.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920P00175000 | 2024-05-23 2:42PM EDT | 175.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920P00180000 | 2024-06-05 10:07AM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920P00185000 | 2024-05-13 10:23AM EDT | 185.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FDX240920P00190000 | 2024-06-03 11:10AM EDT | 190.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FDX240920P00195000 | 2024-06-03 11:19AM EDT | 195.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX240920P00200000 | 2024-06-04 12:53PM EDT | 200.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| FDX240920P00210000 | 2024-06-05 9:39AM EDT | 210.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX240920P00220000 | 2024-06-04 11:45AM EDT | 220.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FDX240920P00230000 | 2024-06-05 2:51PM EDT | 230.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FDX240920P00240000 | 2024-06-04 2:43PM EDT | 240.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FDX240920P00250000 | 2024-06-05 12:43PM EDT | 250.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX240920P00260000 | 2024-06-05 2:28PM EDT | 260.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FDX240920P00270000 | 2024-06-05 12:43PM EDT | 270.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FDX240920P00280000 | 2024-06-04 3:05PM EDT | 280.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FDX240920P00290000 | 2024-06-03 12:28PM EDT | 290.00 | 45.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX240920P00300000 | 2024-05-14 10:03AM EDT | 300.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240920P00310000 | 2024-06-04 1:01PM EDT | 310.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240920P00320000 | 2024-06-04 1:01PM EDT | 320.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX240920P00330000 | 2024-03-22 9:47AM EDT | 330.00 | 47.57 | 62.20 | 65.30 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240920P00360000 | 2024-06-04 1:16PM EDT | 360.00 | 115.60 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.