Mercado abrirá em 5 h 49 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,59 -0,04 (-0,05%) OURO
2.338,00 -6,40 (-0,27%) Bitcoin USD
61.140,06 -1.088,15 (-1,75%)
FedEx Corporation (FDX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117C00075000 | 2023-12-28 1:47PM EDT | 75.00 | 179.00 | 175.60 | 178.35 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00080000 | 2022-12-30 2:12PM EDT | 80.00 | 97.19 | 110.20 | 114.30 | 0.00 | - | 9 | 8 | 0.00% |
| FDX250117C00090000 | 2024-03-06 11:00AM EDT | 90.00 | 161.77 | 181.85 | 185.40 | 0.00 | - | 3 | 0 | 158.75% |
| FDX250117C00095000 | 2023-07-27 3:09PM EDT | 95.00 | 172.00 | 163.40 | 167.40 | 0.00 | - | 1 | 0 | 94.21% |
| FDX250117C00100000 | 2024-04-05 3:45PM EDT | 100.00 | 174.55 | 160.00 | 162.25 | 0.00 | - | 1 | 43 | 93.91% |
| FDX250117C00105000 | 2023-07-14 1:19PM EDT | 105.00 | 154.70 | 161.00 | 164.30 | 0.00 | - | 1 | 5 | 117.38% |
| FDX250117C00110000 | 2023-08-23 2:34PM EDT | 110.00 | 152.80 | 152.75 | 157.00 | 0.00 | - | 1 | 13 | 101.84% |
| FDX250117C00115000 | 2023-10-04 10:52AM EDT | 115.00 | 145.68 | 135.85 | 137.75 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00120000 | 2024-03-22 1:16PM EDT | 120.00 | 165.35 | 146.65 | 151.50 | 0.00 | - | 1 | 10 | 107.28% |
| FDX250117C00125000 | 2024-03-18 1:49PM EDT | 125.00 | 131.17 | 138.80 | 142.35 | 0.00 | - | 1 | 3 | 91.34% |
| FDX250117C00130000 | 2024-03-19 3:42PM EDT | 130.00 | 130.00 | 133.75 | 136.75 | 0.00 | - | 1 | 16 | 86.24% |
| FDX250117C00135000 | 2023-07-14 1:22PM EDT | 135.00 | 128.45 | 134.90 | 137.55 | 0.00 | - | 1 | 6 | 100.01% |
| FDX250117C00140000 | 2024-06-07 1:55PM EDT | 140.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117C00145000 | 2024-01-17 11:56AM EDT | 145.00 | 100.90 | 92.35 | 95.75 | 0.00 | - | 1 | 4 | 0.00% |
| FDX250117C00150000 | 2024-05-14 1:03PM EDT | 150.00 | 112.20 | 98.05 | 100.90 | 0.00 | - | 20 | 158 | 0.00% |
| FDX250117C00155000 | 2024-04-17 10:29AM EDT | 155.00 | 113.30 | 103.60 | 106.65 | 0.00 | - | 3 | 17 | 51.98% |
| FDX250117C00160000 | 2024-04-23 11:33AM EDT | 160.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 9 | 321 | 0.00% |
| FDX250117C00165000 | 2024-03-22 3:05PM EDT | 165.00 | 124.00 | 104.05 | 108.90 | 0.00 | - | 53 | 22 | 76.94% |
| FDX250117C00170000 | 2024-03-22 3:31PM EDT | 170.00 | 118.31 | 99.60 | 104.40 | 0.00 | - | 7 | 70 | 74.54% |
| FDX250117C00175000 | 2024-03-22 3:31PM EDT | 175.00 | 113.69 | 95.00 | 99.85 | 0.00 | - | 13 | 114 | 71.95% |
| FDX250117C00180000 | 2024-03-22 3:17PM EDT | 180.00 | 109.39 | 91.25 | 93.75 | 0.00 | - | 6 | 165 | 68.67% |
| FDX250117C00185000 | 2024-03-26 12:03PM EDT | 185.00 | 107.00 | 85.60 | 87.30 | 0.00 | - | 20 | 86 | 63.24% |
| FDX250117C00190000 | 2024-04-08 11:27AM EDT | 190.00 | 91.86 | 71.85 | 74.45 | 0.00 | - | 1 | 128 | 45.64% |
| FDX250117C00195000 | 2024-03-28 10:00AM EDT | 195.00 | 100.15 | 76.95 | 79.45 | 0.00 | - | 1 | 126 | 60.10% |
| FDX250117C00200000 | 2024-06-24 3:03PM EDT | 200.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117C00210000 | 2024-06-24 2:36PM EDT | 210.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117C00220000 | 2024-06-24 1:37PM EDT | 220.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FDX250117C00230000 | 2024-06-20 10:38AM EDT | 230.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX250117C00240000 | 2024-06-24 11:32AM EDT | 240.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117C00250000 | 2024-06-24 3:52PM EDT | 250.00 | 27.46 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| FDX250117C00260000 | 2024-06-24 3:59PM EDT | 260.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| FDX250117C00270000 | 2024-06-24 3:45PM EDT | 270.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FDX250117C00280000 | 2024-06-24 3:55PM EDT | 280.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| FDX250117C00290000 | 2024-06-24 1:40PM EDT | 290.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| FDX250117C00300000 | 2024-06-24 3:59PM EDT | 300.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| FDX250117C00310000 | 2024-06-24 1:25PM EDT | 310.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FDX250117C00320000 | 2024-06-24 3:56PM EDT | 320.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX250117C00330000 | 2024-06-21 1:57PM EDT | 330.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FDX250117C00340000 | 2024-06-24 9:41AM EDT | 340.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FDX250117C00350000 | 2024-06-21 11:53AM EDT | 350.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| FDX250117C00360000 | 2024-06-24 2:37PM EDT | 360.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FDX250117C00370000 | 2024-06-17 3:05PM EDT | 370.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250117C00380000 | 2024-06-21 11:08AM EDT | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FDX250117C00390000 | 2024-06-21 3:01PM EDT | 390.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250117C00400000 | 2024-06-20 12:21PM EDT | 400.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250117C00410000 | 2024-06-20 10:24AM EDT | 410.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FDX250117C00420000 | 2024-06-17 1:48PM EDT | 420.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117P00075000 | 2024-05-21 3:50PM EDT | 75.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 2 | 94 | 63.87% |
| FDX250117P00080000 | 2024-03-20 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| FDX250117P00085000 | 2024-05-24 1:44PM EDT | 85.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 136 | 63.67% |
| FDX250117P00090000 | 2024-06-14 10:54AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX250117P00095000 | 2024-06-11 11:24AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX250117P00100000 | 2024-06-13 11:48AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX250117P00105000 | 2024-06-21 10:36AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX250117P00110000 | 2024-06-12 10:58AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX250117P00115000 | 2024-06-18 10:58AM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX250117P00120000 | 2024-06-05 2:18PM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX250117P00125000 | 2024-06-12 11:22AM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX250117P00130000 | 2024-06-12 11:21AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250117P00135000 | 2024-06-11 10:01AM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250117P00140000 | 2024-06-11 10:01AM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250117P00145000 | 2024-05-21 10:25AM EDT | 145.00 | 0.54 | 0.30 | 1.05 | 0.00 | - | 50 | 299 | 43.63% |
| FDX250117P00150000 | 2024-06-03 10:02AM EDT | 150.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FDX250117P00155000 | 2024-06-24 2:11PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FDX250117P00160000 | 2024-06-24 2:03PM EDT | 160.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250117P00165000 | 2024-06-14 10:35AM EDT | 165.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250117P00170000 | 2024-06-14 10:43AM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250117P00175000 | 2024-06-21 1:00PM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250117P00180000 | 2024-06-20 2:11PM EDT | 180.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250117P00185000 | 2024-06-17 3:05PM EDT | 185.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FDX250117P00190000 | 2024-06-24 3:21PM EDT | 190.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 6.25% |
| FDX250117P00195000 | 2024-06-24 2:18PM EDT | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| FDX250117P00200000 | 2024-06-21 10:54AM EDT | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FDX250117P00210000 | 2024-06-21 12:35PM EDT | 210.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FDX250117P00220000 | 2024-06-24 3:21PM EDT | 220.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 3.13% |
| FDX250117P00230000 | 2024-06-24 12:45PM EDT | 230.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FDX250117P00240000 | 2024-06-24 11:14AM EDT | 240.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| FDX250117P00250000 | 2024-06-24 12:49PM EDT | 250.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| FDX250117P00260000 | 2024-06-24 3:14PM EDT | 260.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX250117P00270000 | 2024-06-24 3:12PM EDT | 270.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FDX250117P00280000 | 2024-06-17 12:49PM EDT | 280.00 | 38.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FDX250117P00290000 | 2024-06-20 3:41PM EDT | 290.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117P00300000 | 2024-06-18 1:08PM EDT | 300.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FDX250117P00310000 | 2024-06-18 10:56AM EDT | 310.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX250117P00320000 | 2024-06-21 1:03PM EDT | 320.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117P00330000 | 2024-04-08 10:22AM EDT | 330.00 | 57.35 | 71.85 | 75.10 | 0.00 | - | 2 | 5 | 22.98% |
| FDX250117P00340000 | 2024-04-04 2:23PM EDT | 340.00 | 63.90 | 77.90 | 80.90 | 0.00 | - | 12 | 0 | 0.00% |
| FDX250117P00350000 | 2024-03-27 3:17PM EDT | 350.00 | 64.80 | 82.75 | 85.70 | 0.00 | - | 10 | 10 | 0.00% |
| FDX250117P00370000 | 2024-05-28 11:15AM EDT | 370.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250117P00380000 | 2023-07-18 9:58AM EDT | 380.00 | 116.71 | 114.80 | 117.45 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117P00420000 | 2024-06-24 3:42PM EDT | 420.00 | 163.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.