Mercado fechado
BOVESPA
122.898,80 +1.491,47 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.477,25 +66,74 (+0,12%) PETROLEO CRU
75,81 +0,26 (+0,34%) OURO
2.398,10 +7,20 (+0,30%) Bitcoin USD
70.821,20 -142,34 (-0,20%)
FedEx Corporation (FDX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:240.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607C00240000 | 2024-06-05 1:13PM EDT | 2024-06-07 | 7.50 | 9.85 | 12.40 | 0.00 | - | 4 | 39 | 80.03% |
| FDX240614C00240000 | 2024-06-06 12:47PM EDT | 2024-06-14 | 10.85 | 10.25 | 13.40 | +1.40 | +14.81% | 17 | 26 | 49.17% |
| FDX240621C00240000 | 2024-06-06 1:44PM EDT | 2024-06-21 | 10.90 | 10.95 | 12.15 | +1.55 | +16.58% | 62 | 1,218 | 28.11% |
| FDX240628C00240000 | 2024-05-30 1:15PM EDT | 2024-06-28 | 14.12 | 14.15 | 15.30 | 0.00 | - | 1 | 30 | 38.65% |
| FDX240705C00240000 | 2024-05-31 9:30AM EDT | 2024-07-05 | 15.40 | 14.80 | 16.95 | 0.00 | - | 1 | 1 | 40.16% |
| FDX240712C00240000 | 2024-05-31 12:01PM EDT | 2024-07-12 | 15.52 | 15.40 | 17.00 | 0.00 | - | 1 | 1 | 36.22% |
| FDX240719C00240000 | 2024-06-06 10:33AM EDT | 2024-07-19 | 15.95 | 16.25 | 16.55 | +1.33 | +9.10% | 4 | 169 | 31.70% |
| FDX240920C00240000 | 2024-06-04 3:37PM EDT | 2024-09-20 | 18.50 | 21.60 | 22.05 | 0.00 | - | 18 | 269 | 31.17% |
| FDX241018C00240000 | 2024-06-06 1:03PM EDT | 2024-10-18 | 22.95 | 22.45 | 23.75 | +1.60 | +7.49% | 8 | 129 | 30.68% |
| FDX241220C00240000 | 2024-06-05 2:08PM EDT | 2024-12-20 | 25.40 | 26.80 | 27.95 | 0.00 | - | 75 | 195 | 31.30% |
| FDX250117C00240000 | 2024-06-05 1:40PM EDT | 2025-01-17 | 26.95 | 28.20 | 29.45 | 0.00 | - | 15 | 431 | 31.28% |
| FDX250321C00240000 | 2024-06-05 3:19PM EDT | 2025-03-21 | 30.54 | 31.85 | 32.55 | 0.00 | - | 2 | 54 | 31.30% |
| FDX250620C00240000 | 2024-05-24 10:22AM EDT | 2025-06-20 | 35.85 | 36.35 | 37.95 | 0.00 | - | 119 | 158 | 32.82% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 2025-09-19 | 55.80 | 51.35 | 54.65 | 0.00 | - | 1 | 5 | 44.94% |
| FDX251219C00240000 | 2024-05-14 11:08AM EDT | 2025-12-19 | 52.25 | 43.45 | 45.35 | 0.00 | - | 13 | 42 | 33.22% |
| FDX260116C00240000 | 2024-06-03 2:56PM EDT | 2026-01-16 | 43.65 | 44.30 | 45.20 | 0.00 | - | 2 | 59 | 32.30% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607P00240000 | 2024-06-06 11:21AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.09 | -0.11 | -68.75% | 3 | 202 | 45.31% |
| FDX240614P00240000 | 2024-06-06 2:26PM EDT | 2024-06-14 | 0.68 | 0.47 | 0.61 | -0.30 | -30.61% | 36 | 372 | 25.34% |
| FDX240621P00240000 | 2024-06-06 3:55PM EDT | 2024-06-21 | 1.10 | 1.08 | 1.20 | -0.38 | -25.68% | 137 | 2,722 | 23.38% |
| FDX240628P00240000 | 2024-06-06 3:47PM EDT | 2024-06-28 | 4.80 | 4.60 | 5.40 | -0.85 | -15.04% | 26 | 283 | 40.34% |
| FDX240705P00240000 | 2024-06-06 3:48PM EDT | 2024-07-05 | 5.14 | 4.95 | 5.30 | -1.68 | -24.63% | 4 | 168 | 34.74% |
| FDX240712P00240000 | 2024-06-05 2:39PM EDT | 2024-07-12 | 6.67 | 5.20 | 5.70 | 0.00 | - | 56 | 102 | 32.61% |
| FDX240719P00240000 | 2024-06-06 2:20PM EDT | 2024-07-19 | 6.05 | 5.85 | 6.00 | -0.45 | -6.92% | 67 | 1,595 | 30.81% |
| FDX240920P00240000 | 2024-06-06 3:40PM EDT | 2024-09-20 | 10.15 | 10.00 | 10.25 | -1.45 | -12.50% | 17 | 419 | 28.16% |
| FDX241018P00240000 | 2024-06-05 10:07AM EDT | 2024-10-18 | 13.10 | 11.00 | 11.25 | 0.00 | - | 1 | 375 | 26.80% |
| FDX241220P00240000 | 2024-06-05 1:43PM EDT | 2024-12-20 | 15.25 | 14.00 | 14.40 | 0.00 | - | 1 | 481 | 26.64% |
| FDX250117P00240000 | 2024-06-06 2:37PM EDT | 2025-01-17 | 15.25 | 14.60 | 15.15 | -1.55 | -9.23% | 124 | 1,219 | 25.93% |
| FDX250321P00240000 | 2024-06-06 9:52AM EDT | 2025-03-21 | 17.48 | 16.75 | 18.00 | +0.29 | +1.69% | 1 | 54 | 26.28% |
| FDX250620P00240000 | 2024-06-06 2:07PM EDT | 2025-06-20 | 20.60 | 19.90 | 20.75 | +0.10 | +0.49% | 1 | 620 | 25.74% |
| FDX250919P00240000 | 2024-05-29 10:53AM EDT | 2025-09-19 | 23.70 | 22.20 | 23.05 | 0.00 | - | 8 | 552 | 25.23% |
| FDX251219P00240000 | 2024-05-23 2:50PM EDT | 2025-12-19 | 25.70 | 24.55 | 25.60 | 0.00 | - | 19 | 561 | 25.24% |
| FDX260116P00240000 | 2024-06-06 2:50PM EDT | 2026-01-16 | 25.95 | 25.20 | 25.85 | -0.50 | -1.89% | 2 | 377 | 24.85% |
© 2024 Yahoo. Todos os direitos reservados.