Mercado fechará em 4 h 13 min
BOVESPA
124.826,92 -823,11 (-0,66%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.283,00 -149,03 (-0,26%) PETROLEO CRU
77,15 -0,42 (-0,54%) OURO
2.345,80 -47,10 (-1,97%) Bitcoin USD
67.989,12 -2.461,44 (-3,49%)
FedEx Corporation (FDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:47AM EDT. Mercado aberto.
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250321C00200000 | 2024-04-11 9:43AM EDT | 200.00 | 80.79 | 74.20 | 75.95 | 0.00 | - | - | 2 | 59.12% |
| FDX250321C00210000 | 2024-05-14 1:12PM EDT | 210.00 | 61.40 | 49.25 | 51.45 | 0.00 | - | - | 5 | 34.64% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 220.00 | 61.50 | 58.05 | 59.95 | 0.00 | - | 1 | 1 | 51.91% |
| FDX250321C00230000 | 2024-05-20 10:21AM EDT | 230.00 | 43.38 | 35.30 | 37.40 | 0.00 | - | 1 | 11 | 31.87% |
| FDX250321C00240000 | 2024-05-22 2:35PM EDT | 240.00 | 33.55 | 30.45 | 31.50 | 0.00 | - | 40 | 41 | 31.01% |
| FDX250321C00250000 | 2024-05-22 10:21AM EDT | 250.00 | 26.58 | 25.25 | 25.90 | 0.00 | - | 1 | 69 | 29.90% |
| FDX250321C00260000 | 2024-05-23 10:31AM EDT | 260.00 | 21.69 | 19.80 | 22.15 | +0.52 | +2.46% | 1 | 22 | 30.23% |
| FDX250321C00270000 | 2024-05-22 12:04PM EDT | 270.00 | 18.00 | 15.50 | 17.00 | 0.00 | - | 3 | 415 | 28.39% |
| FDX250321C00280000 | 2024-05-16 3:08PM EDT | 280.00 | 19.20 | 11.90 | 13.45 | 0.00 | - | 6 | 63 | 27.71% |
| FDX250321C00290000 | 2024-05-21 3:10PM EDT | 290.00 | 12.00 | 10.05 | 10.90 | 0.00 | - | 3 | 5 | 27.63% |
| FDX250321C00300000 | 2024-05-22 10:21AM EDT | 300.00 | 8.50 | 7.35 | 8.35 | 0.00 | - | 1 | 74 | 26.98% |
| FDX250321C00310000 | 2024-05-22 3:30PM EDT | 310.00 | 7.26 | 5.40 | 6.40 | 0.00 | - | 6 | 56 | 26.55% |
| FDX250321C00320000 | 2024-05-14 2:45PM EDT | 320.00 | 7.75 | 3.95 | 4.90 | 0.00 | - | 8 | 27 | 26.26% |
| FDX250321C00330000 | 2024-05-14 2:44PM EDT | 330.00 | 6.00 | 3.40 | 3.75 | 0.00 | - | 6 | 78 | 26.07% |
| FDX250321C00340000 | 2024-05-16 3:55PM EDT | 340.00 | 4.30 | 2.25 | 2.86 | 0.00 | - | 2 | 6 | 25.92% |
| FDX250321C00350000 | 2024-05-01 10:33AM EDT | 350.00 | 4.21 | 1.52 | 2.23 | 0.00 | - | 1 | 9 | 25.97% |
| FDX250321C00360000 | 2024-05-01 10:33AM EDT | 360.00 | 3.31 | 1.40 | 1.76 | 0.00 | - | 1 | 39 | 26.09% |
| FDX250321C00380000 | 2024-04-09 1:20PM EDT | 380.00 | 3.75 | 1.66 | 2.00 | 0.00 | - | - | 196 | 29.66% |
| FDX250321C00400000 | 2024-04-04 10:07AM EDT | 400.00 | 2.71 | 0.82 | 1.33 | 0.00 | - | 111 | 34 | 29.80% |
| FDX250321C00410000 | 2024-05-22 11:05AM EDT | 410.00 | 0.50 | 0.25 | 0.91 | 0.00 | - | 2 | 1 | 28.98% |
| FDX250321C00420000 | 2024-04-15 2:32PM EDT | 420.00 | 1.35 | 0.36 | 1.08 | 0.00 | - | 1 | 10 | 30.96% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250321P00145000 | 2024-04-01 1:15PM EDT | 145.00 | 0.86 | 0.00 | 3.10 | 0.00 | - | 30 | 40 | 43.82% |
| FDX250321P00160000 | 2024-04-22 11:50AM EDT | 160.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| FDX250321P00170000 | 2024-05-16 10:12AM EDT | 170.00 | 2.10 | 2.32 | 2.60 | 0.00 | - | - | 2 | 31.54% |
| FDX250321P00180000 | 2024-05-20 10:54AM EDT | 180.00 | 2.82 | 3.30 | 4.10 | 0.00 | - | 2 | 32 | 31.71% |
| FDX250321P00185000 | 2024-05-03 1:35PM EDT | 185.00 | 3.35 | 3.80 | 5.30 | 0.00 | - | 1 | 4 | 32.35% |
| FDX250321P00190000 | 2024-03-25 2:41PM EDT | 190.00 | 2.85 | 3.65 | 3.95 | 0.00 | - | 3 | 3 | 27.37% |
| FDX250321P00195000 | 2024-05-23 10:19AM EDT | 195.00 | 4.95 | 4.70 | 5.55 | +0.89 | +21.92% | 5 | 1 | 28.67% |
| FDX250321P00200000 | 2024-05-14 1:04PM EDT | 200.00 | 5.20 | 6.10 | 6.45 | 0.00 | - | 1 | 153 | 28.23% |
| FDX250321P00210000 | 2024-05-14 3:25PM EDT | 210.00 | 6.70 | 7.45 | 8.65 | 0.00 | - | 1 | 165 | 27.46% |
| FDX250321P00220000 | 2024-04-19 12:57PM EDT | 220.00 | 8.66 | 8.80 | 9.25 | 0.00 | - | 1 | 8 | 23.82% |
| FDX250321P00230000 | 2024-05-21 3:10PM EDT | 230.00 | 12.75 | 13.65 | 14.15 | 0.00 | - | 2 | 264 | 25.32% |
| FDX250321P00240000 | 2024-05-10 10:09AM EDT | 240.00 | 12.80 | 16.25 | 17.90 | 0.00 | - | 4 | 53 | 24.41% |
| FDX250321P00250000 | 2024-05-23 9:59AM EDT | 250.00 | 20.76 | 21.35 | 22.40 | +5.46 | +35.69% | 10 | 10 | 23.59% |
| FDX250321P00260000 | 2024-05-22 3:44PM EDT | 260.00 | 25.10 | 26.50 | 27.55 | 0.00 | - | 14 | 32 | 22.71% |
| FDX250321P00270000 | 2024-05-22 3:32PM EDT | 270.00 | 30.40 | 31.30 | 33.70 | 0.00 | - | 5 | 114 | 22.12% |
| FDX250321P00280000 | 2024-05-13 1:00PM EDT | 280.00 | 29.60 | 38.80 | 41.05 | 0.00 | - | 3 | 179 | 22.17% |
| FDX250321P00290000 | 2024-04-08 1:58PM EDT | 290.00 | 31.35 | 39.45 | 41.45 | 0.00 | - | 1 | 19 | 0.00% |
| FDX250321P00300000 | 2024-04-04 1:26PM EDT | 300.00 | 34.50 | 44.85 | 47.80 | 0.00 | - | 3 | 2 | 0.00% |
| FDX250321P00320000 | 2024-04-08 1:16PM EDT | 320.00 | 50.70 | 61.50 | 64.50 | 0.00 | - | - | 2 | 0.00% |
| FDX250321P00340000 | 2024-04-04 2:10PM EDT | 340.00 | 64.45 | 77.70 | 82.00 | 0.00 | - | 10 | 5 | 0.00% |
| FDX250321P00350000 | 2024-04-04 2:11PM EDT | 350.00 | 73.15 | 87.50 | 91.00 | 0.00 | - | 5 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.