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
65.725,09 -95,06 (-0,14%)
FedEx Corporation (FDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX261218C00140000 | 2024-09-20 1:21PM EDT | 140.00 | 125.70 | 132.05 | 136.00 | 0.00 | - | 1 | 1 | 40.82% |
| FDX261218C00155000 | 2024-09-20 12:04PM EDT | 155.00 | 112.35 | 119.80 | 123.90 | 0.00 | - | 1 | 1 | 39.70% |
| FDX261218C00185000 | 2024-09-20 10:32AM EDT | 185.00 | 88.30 | 96.35 | 100.05 | 0.00 | - | 10 | 5 | 36.37% |
| FDX261218C00190000 | 2024-09-20 11:45AM EDT | 190.00 | 86.08 | 93.95 | 96.40 | 0.00 | - | 29 | 16 | 35.99% |
| FDX261218C00195000 | 2024-09-26 10:51AM EDT | 195.00 | 91.18 | 90.30 | 93.20 | 0.00 | - | 1 | 0 | 35.97% |
| FDX261218C00200000 | 2024-09-27 12:40PM EDT | 200.00 | 88.35 | 86.80 | 89.45 | -14.90 | -14.43% | 2 | 3 | 35.39% |
| FDX261218C00210000 | 2024-09-25 1:13PM EDT | 210.00 | 77.35 | 79.00 | 82.65 | 0.00 | - | 2 | 6 | 34.70% |
| FDX261218C00220000 | 2024-09-23 3:35PM EDT | 220.00 | 68.80 | 72.55 | 76.30 | 0.00 | - | 2 | 9 | 34.16% |
| FDX261218C00230000 | 2024-09-27 9:30AM EDT | 230.00 | 68.50 | 66.95 | 69.95 | -0.85 | -1.23% | 10 | 23 | 33.42% |
| FDX261218C00240000 | 2024-09-27 12:40PM EDT | 240.00 | 63.20 | 60.75 | 64.10 | +1.08 | +1.74% | 2 | 20 | 32.86% |
| FDX261218C00250000 | 2024-09-26 12:30PM EDT | 250.00 | 57.30 | 56.25 | 58.35 | 0.00 | - | 1 | 13 | 32.17% |
| FDX261218C00260000 | 2024-09-27 12:41PM EDT | 260.00 | 52.45 | 50.90 | 53.20 | +1.45 | +2.84% | 5 | 13 | 31.71% |
| FDX261218C00270000 | 2024-09-26 9:45AM EDT | 270.00 | 47.85 | 46.35 | 48.20 | 0.00 | - | 3 | 23 | 31.16% |
| FDX261218C00280000 | 2024-09-20 1:01PM EDT | 280.00 | 38.90 | 41.70 | 43.60 | 0.00 | - | 10 | 11 | 30.69% |
| FDX261218C00290000 | 2024-09-27 9:51AM EDT | 290.00 | 39.57 | 36.55 | 39.20 | +4.72 | +13.54% | 2 | 19 | 30.17% |
| FDX261218C00300000 | 2024-09-27 9:51AM EDT | 300.00 | 34.62 | 33.20 | 35.20 | -0.08 | -0.23% | 1 | 16 | 29.72% |
| FDX261218C00310000 | 2024-09-10 2:23PM EDT | 310.00 | 40.15 | 29.85 | 31.20 | 0.00 | - | 2 | 5 | 29.11% |
| FDX261218C00320000 | 2024-09-20 9:35AM EDT | 320.00 | 24.00 | 25.85 | 27.75 | 0.00 | - | 1 | 4 | 28.67% |
| FDX261218C00330000 | 2024-08-09 10:23AM EDT | 330.00 | 30.60 | 31.40 | 34.95 | 0.00 | - | 1 | 3 | 34.91% |
| FDX261218C00340000 | 2024-09-23 2:11PM EDT | 340.00 | 18.74 | 20.75 | 21.85 | 0.00 | - | 1 | 3 | 27.95% |
| FDX261218C00350000 | 2024-09-19 1:44PM EDT | 350.00 | 37.76 | 18.15 | 19.25 | 0.00 | - | 17 | 9 | 27.58% |
| FDX261218C00360000 | 2024-09-20 12:03PM EDT | 360.00 | 14.10 | 15.85 | 17.00 | 0.00 | - | 1 | 1 | 27.30% |
| FDX261218C00370000 | 2024-09-27 12:30PM EDT | 370.00 | 14.95 | 13.85 | 14.90 | +1.95 | +15.00% | 3 | 7 | 26.98% |
| FDX261218C00380000 | 2024-08-15 12:13PM EDT | 380.00 | 19.65 | 18.85 | 20.60 | 0.00 | - | 4 | 2 | 32.31% |
| FDX261218C00390000 | 2024-09-20 3:19PM EDT | 390.00 | 9.40 | 10.55 | 11.35 | 0.00 | - | 1 | 17 | 26.39% |
| FDX261218C00400000 | 2024-09-03 1:24PM EDT | 400.00 | 17.20 | 9.05 | 10.05 | 0.00 | - | 1 | 4 | 26.28% |
| FDX261218C00410000 | 2024-07-24 2:17PM EDT | 410.00 | 20.45 | 15.70 | 18.50 | 0.00 | - | 2 | 1 | 34.07% |
| FDX261218C00420000 | 2024-07-24 1:40PM EDT | 420.00 | 18.30 | 14.00 | 16.50 | 0.00 | - | 2 | 15 | 33.55% |
| FDX261218C00430000 | 2024-09-20 1:02PM EDT | 430.00 | 5.70 | 6.00 | 6.60 | 0.00 | - | 1 | 1 | 25.62% |
| FDX261218C00440000 | 2024-07-24 2:15PM EDT | 440.00 | 14.55 | 10.90 | 13.50 | 0.00 | - | 2 | 2 | 32.97% |
| FDX261218C00450000 | 2024-09-27 10:54AM EDT | 450.00 | 5.00 | 4.50 | 5.10 | +0.70 | +16.28% | 1 | 6 | 25.45% |
Opções de vendapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX261218P00140000 | 2024-09-25 10:23AM EDT | 140.00 | 4.61 | 3.30 | 5.90 | 0.00 | - | 3 | 72 | 36.53% |
| FDX261218P00150000 | 2024-09-24 11:20AM EDT | 150.00 | 5.90 | 4.35 | 7.00 | 0.00 | - | 1 | 16 | 35.17% |
| FDX261218P00155000 | 2024-08-27 12:25PM EDT | 155.00 | 4.85 | 6.15 | 6.75 | 0.00 | - | 2 | 20 | 33.21% |
| FDX261218P00160000 | 2024-09-24 12:40PM EDT | 160.00 | 7.20 | 6.80 | 7.50 | 0.00 | - | 1 | 75 | 32.81% |
| FDX261218P00165000 | 2024-09-24 12:54PM EDT | 165.00 | 8.00 | 7.15 | 8.30 | 0.00 | - | 1 | 2 | 32.41% |
| FDX261218P00170000 | 2024-09-23 9:30AM EDT | 170.00 | 10.20 | 8.35 | 9.15 | 0.00 | - | 1 | 36 | 32.01% |
| FDX261218P00175000 | 2024-09-20 10:07AM EDT | 175.00 | 11.49 | 9.25 | 9.95 | 0.00 | - | 5 | 7 | 31.48% |
| FDX261218P00180000 | 2024-09-27 2:27PM EDT | 180.00 | 10.50 | 10.15 | 10.90 | -0.20 | -1.87% | 1 | 18 | 31.08% |
| FDX261218P00185000 | 2024-09-20 10:45AM EDT | 185.00 | 13.65 | 10.80 | 11.90 | 0.00 | - | 1 | 1 | 30.67% |
| FDX261218P00190000 | 2024-09-20 10:31AM EDT | 190.00 | 15.45 | 11.30 | 13.00 | 0.00 | - | 15 | 15 | 30.31% |
| FDX261218P00195000 | 2024-07-15 10:42AM EDT | 195.00 | 9.20 | 10.00 | 14.45 | 0.00 | - | 1 | 1 | 30.23% |
| FDX261218P00200000 | 2024-09-23 1:10PM EDT | 200.00 | 16.50 | 13.65 | 15.10 | 0.00 | - | 1 | 17 | 29.32% |
| FDX261218P00210000 | 2024-09-26 1:43PM EDT | 210.00 | 17.56 | 17.00 | 17.95 | 0.00 | - | 1 | 12 | 28.78% |
| FDX261218P00220000 | 2024-09-26 12:25PM EDT | 220.00 | 19.80 | 19.90 | 20.90 | 0.00 | - | 1 | 53 | 28.08% |
| FDX261218P00230000 | 2024-09-20 10:17AM EDT | 230.00 | 27.00 | 22.65 | 24.15 | 0.00 | - | 2 | 4 | 27.39% |
| FDX261218P00240000 | 2024-09-27 10:18AM EDT | 240.00 | 27.00 | 26.45 | 27.70 | +6.82 | +33.80% | 1 | 1 | 26.69% |
| FDX261218P00250000 | 2024-09-24 11:32AM EDT | 250.00 | 29.10 | 29.60 | 31.25 | 0.00 | - | 2 | 27 | 25.78% |
| FDX261218P00260000 | 2024-09-23 2:08PM EDT | 260.00 | 37.50 | 34.50 | 35.85 | 0.00 | - | 4 | 17 | 25.34% |
| FDX261218P00270000 | 2024-09-23 12:47PM EDT | 270.00 | 43.08 | 39.00 | 40.35 | 0.00 | - | 1 | 6 | 24.62% |
| FDX261218P00280000 | 2024-09-20 10:56AM EDT | 280.00 | 51.71 | 43.80 | 45.10 | 0.00 | - | 2 | 28 | 23.82% |
| FDX261218P00290000 | 2024-09-16 10:24AM EDT | 290.00 | 42.00 | 48.30 | 50.25 | 0.00 | - | 1 | 6 | 23.04% |
| FDX261218P00300000 | 2024-09-16 11:29AM EDT | 300.00 | 47.40 | 54.25 | 55.85 | 0.00 | - | 2 | 9 | 22.31% |
| FDX261218P00310000 | 2024-09-06 3:31PM EDT | 310.00 | 56.25 | 60.00 | 61.65 | 0.00 | - | 22 | 16 | 21.45% |
| FDX261218P00320000 | 2024-09-13 12:45PM EDT | 320.00 | 60.10 | 66.45 | 68.25 | 0.00 | - | 2 | 3 | 20.84% |
| FDX261218P00330000 | 2024-09-06 3:31PM EDT | 330.00 | 67.55 | 73.00 | 76.40 | 0.00 | - | 2 | 13 | 21.08% |
| FDX261218P00340000 | 2024-09-06 3:31PM EDT | 340.00 | 73.90 | 80.05 | 83.50 | 0.00 | - | 4 | 13 | 20.33% |
| FDX261218P00350000 | 2024-08-16 2:50PM EDT | 350.00 | 78.15 | 75.65 | 79.70 | 0.00 | - | 2 | 1 | 0.00% |
| FDX261218P00410000 | 2024-09-24 10:00AM EDT | 410.00 | 143.50 | 140.45 | 144.45 | 0.00 | - | - | 0 | 17.97% |
| FDX261218P00450000 | 2024-09-05 10:50AM EDT | 450.00 | 164.00 | 180.00 | 185.00 | 0.00 | - | 1 | 0 | 21.88% |
© 2024 Yahoo. Todos os direitos reservados.