Mercado abrirá em 6 h 28 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
81,64 +0,01 (+0,01%) OURO
2.336,20 -8,20 (-0,35%) Bitcoin USD
61.014,07 -1.267,91 (-2,04%)
FedEx Corporation (FDX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919C00185000 | 2024-01-26 3:09PM EDT | 185.00 | 80.35 | 73.05 | 75.30 | 0.00 | - | 1 | 1 | 25.44% |
| FDX250919C00190000 | 2024-06-20 2:31PM EDT | 190.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250919C00195000 | 2023-12-20 2:38PM EDT | 195.00 | 74.67 | 68.05 | 71.35 | 0.00 | - | - | 1 | 31.76% |
| FDX250919C00200000 | 2024-03-22 3:16PM EDT | 200.00 | 98.39 | 82.55 | 85.25 | 0.00 | - | 1 | 1 | 50.96% |
| FDX250919C00210000 | 2024-01-17 10:39AM EDT | 210.00 | 56.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX250919C00220000 | 2024-06-24 2:51PM EDT | 220.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250919C00230000 | 2024-06-24 12:45PM EDT | 230.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 240.00 | 55.80 | 51.35 | 54.65 | 0.00 | - | 1 | 5 | 42.05% |
| FDX250919C00250000 | 2024-06-24 2:53PM EDT | 250.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250919C00260000 | 2024-05-20 2:37PM EDT | 260.00 | 33.58 | 27.75 | 30.50 | 0.00 | - | 2 | 15 | 28.20% |
| FDX250919C00270000 | 2024-06-21 12:26PM EDT | 270.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FDX250919C00280000 | 2024-06-17 1:04PM EDT | 280.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FDX250919C00290000 | 2024-06-17 1:07PM EDT | 290.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX250919C00300000 | 2024-06-24 2:51PM EDT | 300.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FDX250919C00310000 | 2024-06-17 2:27PM EDT | 310.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| FDX250919C00320000 | 2023-12-19 11:04AM EDT | 320.00 | 29.76 | 11.15 | 12.50 | 0.00 | - | - | 1 | 28.03% |
| FDX250919C00330000 | 2024-06-17 2:26PM EDT | 330.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FDX250919C00340000 | 2024-06-21 12:25PM EDT | 340.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| FDX250919C00350000 | 2024-06-21 12:24PM EDT | 350.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| FDX250919C00360000 | 2024-06-24 9:40AM EDT | 360.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FDX250919C00370000 | 2024-06-21 10:40AM EDT | 370.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| FDX250919C00380000 | 2024-06-24 9:46AM EDT | 380.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FDX250919C00390000 | 2024-06-21 11:05AM EDT | 390.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FDX250919C00400000 | 2024-01-22 2:56PM EDT | 400.00 | 3.40 | 2.31 | 2.58 | 0.00 | - | 1 | 61 | 26.22% |
| FDX250919C00410000 | 2024-05-10 9:50AM EDT | 410.00 | 3.20 | 1.49 | 3.15 | 0.00 | - | 1 | 1 | 28.53% |
| FDX250919C00420000 | 2024-02-20 4:47PM EDT | 420.00 | 1.65 | 3.45 | 4.35 | 0.00 | - | 4 | 95 | 31.93% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919P00115000 | 2024-04-16 2:39PM EDT | 115.00 | 1.01 | 0.37 | 1.24 | 0.00 | - | 6 | 30 | 41.15% |
| FDX250919P00120000 | 2024-06-11 10:01AM EDT | 120.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250919P00125000 | 2024-01-09 10:30AM EDT | 125.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| FDX250919P00130000 | 2024-01-09 10:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FDX250919P00135000 | 2024-06-14 2:34PM EDT | 135.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FDX250919P00140000 | 2024-06-17 9:38AM EDT | 140.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FDX250919P00145000 | 2024-02-08 1:04PM EDT | 145.00 | 3.79 | 3.20 | 3.60 | 0.00 | - | 1 | 16 | 38.90% |
| FDX250919P00150000 | 2024-06-21 10:36AM EDT | 150.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250919P00155000 | 2024-02-08 1:04PM EDT | 155.00 | 4.92 | 4.20 | 4.60 | 0.00 | - | 1 | 2 | 37.67% |
| FDX250919P00160000 | 2024-03-20 10:30AM EDT | 160.00 | 4.05 | 2.48 | 4.45 | 0.00 | - | 2 | 51 | 35.44% |
| FDX250919P00165000 | 2024-02-12 1:20PM EDT | 165.00 | 6.10 | 4.65 | 5.20 | 0.00 | - | 95 | 149 | 35.25% |
| FDX250919P00170000 | 2024-05-29 9:33AM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX250919P00175000 | 2024-02-13 11:11AM EDT | 175.00 | 8.50 | 6.15 | 6.55 | 0.00 | - | 3 | 37 | 34.15% |
| FDX250919P00180000 | 2024-03-27 3:26PM EDT | 180.00 | 4.15 | 5.05 | 5.30 | 0.00 | - | 1 | 7 | 30.07% |
| FDX250919P00185000 | 2024-04-18 1:01PM EDT | 185.00 | 6.82 | 6.10 | 6.65 | 0.00 | - | 1 | 21 | 30.68% |
| FDX250919P00190000 | 2024-05-14 2:50PM EDT | 190.00 | 7.09 | 8.25 | 8.75 | 0.00 | - | 40 | 82 | 32.12% |
| FDX250919P00195000 | 2024-06-24 10:44AM EDT | 195.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FDX250919P00200000 | 2024-05-29 1:03PM EDT | 200.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX250919P00210000 | 2024-06-07 1:49PM EDT | 210.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FDX250919P00220000 | 2024-06-18 12:49PM EDT | 220.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| FDX250919P00230000 | 2024-06-20 1:30PM EDT | 230.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| FDX250919P00240000 | 2024-06-24 9:40AM EDT | 240.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FDX250919P00250000 | 2024-05-21 12:39PM EDT | 250.00 | 25.95 | 26.00 | 28.35 | 0.00 | - | 2 | 69 | 28.15% |
| FDX250919P00260000 | 2024-06-21 10:52AM EDT | 260.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250919P00270000 | 2024-05-07 10:00AM EDT | 270.00 | 31.95 | 36.65 | 37.90 | 0.00 | - | 1 | 13 | 26.37% |
| FDX250919P00280000 | 2024-05-21 1:55PM EDT | 280.00 | 41.25 | 41.15 | 44.50 | 0.00 | - | 1 | 65 | 26.47% |
| FDX250919P00290000 | 2024-03-12 10:47AM EDT | 290.00 | 46.95 | 38.10 | 39.00 | 0.00 | - | 2 | 1 | 14.37% |
| FDX250919P00300000 | 2024-04-17 2:42PM EDT | 300.00 | 48.40 | 49.05 | 53.10 | 0.00 | - | - | 20 | 20.94% |
| FDX250919P00320000 | 2024-05-13 1:10PM EDT | 320.00 | 60.47 | 72.05 | 75.05 | 0.00 | - | 2 | 1 | 27.10% |
© 2024 Yahoo. Todos os direitos reservados.