Mercado fechado
BOVESPA
132.730,36 -279,42 (-0,21%) MERVAL
1.727.776,50 +12.105,88 (+0,71%) MXX
52.778,17 -812,35 (-1,52%) PETROLEO CRU
68,64 +0,97 (+1,43%) OURO
2.680,80 -14,10 (-0,52%) Bitcoin USD
65.722,63 -83,55 (-0,13%)
FedEx Corporation (FDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250417C00200000 | 2024-09-26 9:56AM EDT | 200.00 | 73.50 | 72.50 | 74.05 | 0.00 | - | 3 | 5 | 41.29% |
| FDX250417C00210000 | 2024-09-20 3:27PM EDT | 210.00 | 55.00 | 63.75 | 65.05 | 0.00 | - | 1 | 1 | 38.53% |
| FDX250417C00220000 | 2024-09-25 10:11AM EDT | 220.00 | 54.38 | 55.50 | 57.30 | 0.00 | - | 3 | 113 | 37.76% |
| FDX250417C00230000 | 2024-09-20 10:05AM EDT | 230.00 | 40.50 | 47.50 | 48.65 | 0.00 | - | 2 | 3 | 34.84% |
| FDX250417C00250000 | 2024-09-26 1:51PM EDT | 250.00 | 33.45 | 33.55 | 34.35 | 0.00 | - | 2 | 61 | 32.09% |
| FDX250417C00260000 | 2024-09-27 12:32PM EDT | 260.00 | 28.17 | 27.40 | 28.20 | +2.90 | +11.48% | 1 | 85 | 31.02% |
| FDX250417C00270000 | 2024-09-26 12:56PM EDT | 270.00 | 22.03 | 21.15 | 22.70 | 0.00 | - | 12 | 57 | 30.02% |
| FDX250417C00280000 | 2024-09-27 3:50PM EDT | 280.00 | 17.63 | 16.70 | 18.10 | -0.37 | -2.06% | 8 | 62 | 29.36% |
| FDX250417C00290000 | 2024-09-27 2:48PM EDT | 290.00 | 13.65 | 13.30 | 13.95 | +0.65 | +5.00% | 9 | 17 | 28.45% |
| FDX250417C00300000 | 2024-09-27 11:56AM EDT | 300.00 | 10.50 | 9.95 | 10.65 | -0.10 | -0.94% | 3 | 51 | 27.84% |
| FDX250417C00310000 | 2024-09-27 3:52PM EDT | 310.00 | 8.30 | 7.30 | 7.95 | +2.00 | +31.75% | 4 | 29 | 27.24% |
| FDX250417C00320000 | 2024-09-26 2:47PM EDT | 320.00 | 5.20 | 5.25 | 5.85 | 0.00 | - | 25 | 38 | 26.77% |
| FDX250417C00330000 | 2024-09-26 1:26PM EDT | 330.00 | 3.65 | 3.75 | 4.30 | 0.00 | - | 8 | 58 | 26.50% |
| FDX250417C00340000 | 2024-09-26 12:46PM EDT | 340.00 | 2.64 | 2.59 | 3.15 | 0.00 | - | 2 | 6 | 26.33% |
| FDX250417C00350000 | 2024-09-26 12:05PM EDT | 350.00 | 1.90 | 1.74 | 2.71 | 0.00 | - | 1 | 6 | 27.36% |
| FDX250417C00360000 | 2024-09-20 3:28PM EDT | 360.00 | 1.10 | 1.20 | 1.99 | 0.00 | - | 11 | 19 | 27.23% |
| FDX250417C00370000 | 2024-09-20 10:25AM EDT | 370.00 | 0.85 | 1.00 | 1.34 | 0.00 | - | 1 | 22 | 26.69% |
| FDX250417C00380000 | 2024-09-20 11:42AM EDT | 380.00 | 0.61 | 0.32 | 1.95 | 0.00 | - | 5 | 12 | 30.68% |
| FDX250417C00390000 | 2024-09-25 3:16PM EDT | 390.00 | 0.48 | 0.21 | 1.83 | 0.00 | - | 12 | 185 | 31.92% |
| FDX250417C00410000 | 2024-09-25 11:15AM EDT | 410.00 | 0.33 | 0.20 | 0.90 | 0.00 | - | 2 | 23 | 30.69% |
| FDX250417C00420000 | 2024-09-27 2:41PM EDT | 420.00 | 0.29 | 0.08 | 0.82 | +0.02 | +7.41% | 2 | 0 | 31.56% |
Opções de vendapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250417P00150000 | 2024-09-20 3:58PM EDT | 150.00 | 0.65 | 0.21 | 1.87 | 0.00 | - | 3 | 4 | 49.85% |
| FDX250417P00155000 | 2024-09-20 11:49AM EDT | 155.00 | 0.85 | 0.26 | 1.98 | 0.00 | - | 30 | 30 | 48.05% |
| FDX250417P00160000 | 2024-09-20 3:26PM EDT | 160.00 | 1.00 | 0.32 | 1.98 | 0.00 | - | 4 | 4 | 45.69% |
| FDX250417P00170000 | 2024-09-20 2:59PM EDT | 170.00 | 1.11 | 0.50 | 1.25 | 0.00 | - | 1 | 8 | 37.24% |
| FDX250417P00175000 | 2024-09-20 3:24PM EDT | 175.00 | 1.67 | 0.72 | 2.55 | 0.00 | - | 20 | 22 | 41.44% |
| FDX250417P00180000 | 2024-09-20 3:42PM EDT | 180.00 | 2.11 | 0.85 | 2.76 | 0.00 | - | 2 | 2 | 40.02% |
| FDX250417P00185000 | 2024-09-25 3:16PM EDT | 185.00 | 1.78 | 1.45 | 3.00 | 0.00 | - | 2 | 15 | 38.67% |
| FDX250417P00190000 | 2024-09-25 3:12PM EDT | 190.00 | 2.11 | 1.73 | 3.35 | 0.00 | - | 2 | 11 | 37.61% |
| FDX250417P00195000 | 2024-09-20 3:25PM EDT | 195.00 | 3.35 | 2.07 | 3.30 | 0.00 | - | 10 | 14 | 35.26% |
| FDX250417P00200000 | 2024-09-25 3:43PM EDT | 200.00 | 2.65 | 2.50 | 3.85 | -0.13 | -4.68% | 2 | 49 | 34.67% |
| FDX250417P00210000 | 2024-09-26 12:51PM EDT | 210.00 | 3.65 | 3.55 | 5.70 | 0.00 | - | 24 | 48 | 34.71% |
| FDX250417P00220000 | 2024-09-26 12:46PM EDT | 220.00 | 5.05 | 4.95 | 6.35 | 0.00 | - | 9 | 75 | 31.42% |
| FDX250417P00230000 | 2024-09-24 11:10AM EDT | 230.00 | 7.50 | 6.85 | 7.35 | 0.00 | - | 1 | 42 | 28.55% |
| FDX250417P00240000 | 2024-09-26 1:56PM EDT | 240.00 | 9.40 | 9.35 | 9.85 | 0.00 | - | 1 | 17 | 27.68% |
| FDX250417P00250000 | 2024-09-27 12:22PM EDT | 250.00 | 12.20 | 12.40 | 13.00 | -1.15 | -8.61% | 23 | 42 | 26.88% |
| FDX250417P00260000 | 2024-09-27 12:22PM EDT | 260.00 | 15.85 | 16.15 | 17.65 | -1.50 | -8.65% | 31 | 50 | 27.15% |
| FDX250417P00270000 | 2024-09-27 2:42PM EDT | 270.00 | 20.60 | 20.55 | 21.05 | +0.55 | +2.74% | 9 | 67 | 24.87% |
| FDX250417P00280000 | 2024-09-24 3:09PM EDT | 280.00 | 25.70 | 25.65 | 26.80 | 0.00 | - | 2 | 407 | 24.62% |
| FDX250417P00290000 | 2024-09-20 12:58PM EDT | 290.00 | 37.57 | 30.70 | 32.90 | 0.00 | - | 48 | 63 | 23.83% |
| FDX250417P00300000 | 2024-09-20 12:57PM EDT | 300.00 | 44.45 | 38.00 | 39.90 | 0.00 | - | 12 | 8 | 23.27% |
| FDX250417P00310000 | 2024-09-23 11:48AM EDT | 310.00 | 53.89 | 45.15 | 46.85 | 0.00 | - | 2 | 29 | 21.45% |
| FDX250417P00330000 | 2024-08-19 11:21AM EDT | 330.00 | 48.40 | 41.00 | 43.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.