Mercado abrirá em 5 h 37 min
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,65 +0,58 (+0,78%) OURO
2.386,20 +10,70 (+0,45%) Bitcoin USD
70.950,68 -217,45 (-0,31%)
FedEx Corporation (FDX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607C00235000 | 2024-05-31 9:58AM EDT | 235.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240607C00237500 | 2024-06-04 9:33AM EDT | 237.50 | 10.40 | - | - | 0.00 | - | - | - | 0.00% |
| FDX240607C00240000 | 2024-06-05 1:13PM EDT | 240.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX240607C00242500 | 2024-06-05 2:09PM EDT | 242.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| FDX240607C00245000 | 2024-06-05 3:55PM EDT | 245.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| FDX240607C00247500 | 2024-06-05 3:58PM EDT | 247.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| FDX240607C00250000 | 2024-06-05 3:59PM EDT | 250.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| FDX240607C00252500 | 2024-06-05 3:59PM EDT | 252.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 6.25% |
| FDX240607C00255000 | 2024-06-05 3:57PM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| FDX240607C00257500 | 2024-06-05 2:18PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| FDX240607C00260000 | 2024-06-05 3:38PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| FDX240607C00262500 | 2024-06-05 12:23PM EDT | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FDX240607C00265000 | 2024-06-05 3:58PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FDX240607C00267500 | 2024-06-03 9:53AM EDT | 267.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FDX240607C00270000 | 2024-06-05 10:03AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX240607C00272500 | 2024-06-03 3:23PM EDT | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240607C00275000 | 2024-05-29 10:24AM EDT | 275.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| FDX240607C00277500 | 2024-06-03 1:55PM EDT | 277.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240607C00280000 | 2024-06-05 10:41AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240607C00285000 | 2024-06-05 10:56AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FDX240607C00290000 | 2024-06-03 9:30AM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FDX240607C00295000 | 2024-06-03 10:16AM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FDX240607C00300000 | 2024-06-03 10:22AM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| FDX240607C00305000 | 2024-06-05 1:42PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FDX240607C00310000 | 2024-06-04 9:32AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FDX240607C00315000 | 2024-06-04 9:35AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FDX240607C00325000 | 2024-05-30 9:51AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX240607C00330000 | 2024-06-03 2:43PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FDX240607C00335000 | 2024-06-03 2:43PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FDX240607C00340000 | 2024-06-03 2:42PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| FDX240607C00355000 | 2024-06-05 2:18PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara7 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607P00185000 | 2024-05-30 12:11PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FDX240607P00190000 | 2024-06-03 11:50AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| FDX240607P00195000 | 2024-06-04 3:46PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| FDX240607P00200000 | 2024-06-05 9:54AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| FDX240607P00205000 | 2024-06-05 3:18PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| FDX240607P00210000 | 2024-05-31 12:42PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240607P00220000 | 2024-06-03 12:48PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FDX240607P00225000 | 2024-06-03 1:30PM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FDX240607P00227500 | 2024-06-04 10:10AM EDT | 227.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240607P00230000 | 2024-06-04 1:47PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX240607P00232500 | 2024-06-05 1:16PM EDT | 232.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX240607P00235000 | 2024-06-05 2:00PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240607P00237500 | 2024-06-05 10:57AM EDT | 237.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FDX240607P00240000 | 2024-06-05 3:55PM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| FDX240607P00242500 | 2024-06-05 3:57PM EDT | 242.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| FDX240607P00245000 | 2024-06-05 3:59PM EDT | 245.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| FDX240607P00247500 | 2024-06-05 3:59PM EDT | 247.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| FDX240607P00250000 | 2024-06-05 3:58PM EDT | 250.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FDX240607P00252500 | 2024-06-05 1:18PM EDT | 252.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FDX240607P00255000 | 2024-06-05 1:13PM EDT | 255.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240607P00257500 | 2024-06-05 1:13PM EDT | 257.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FDX240607P00260000 | 2024-06-04 3:00PM EDT | 260.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240607P00262500 | 2024-06-04 9:49AM EDT | 262.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FDX240607P00265000 | 2024-05-31 3:56PM EDT | 265.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240607P00267500 | 2024-05-31 1:04PM EDT | 267.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240607P00270000 | 2024-05-17 11:39AM EDT | 270.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX240607P00275000 | 2024-05-16 10:59AM EDT | 275.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX240607P00280000 | 2024-05-15 12:54PM EDT | 280.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.