Mercado fechará em 45 mins
BOVESPA
122.933,10 +1.525,77 (+1,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.918,22 +507,71 (+0,93%) PETROLEO CRU
75,62 +1,55 (+2,09%) OURO
2.390,80 +15,30 (+0,64%) Bitcoin USD
70.928,86 -39,66 (-0,06%)
FedEx Corporation (FDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:14PM EDT. Mercado aberto.
Preço de exercício:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607C00260000 | 2024-06-06 2:46PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 131 | 3,232 | 29.10% |
| FDX240614C00260000 | 2024-06-06 2:46PM EDT | 2024-06-14 | 0.49 | 0.49 | 0.58 | +0.07 | +16.67% | 41 | 241 | 23.51% |
| FDX240621C00260000 | 2024-06-06 2:21PM EDT | 2024-06-21 | 0.88 | 0.82 | 1.03 | +0.09 | +11.39% | 210 | 3,295 | 21.29% |
| FDX240628C00260000 | 2024-06-06 2:43PM EDT | 2024-06-28 | 4.19 | 4.35 | 4.45 | +0.39 | +10.26% | 16 | 570 | 34.64% |
| FDX240705C00260000 | 2024-06-06 2:41PM EDT | 2024-07-05 | 4.70 | 4.70 | 5.00 | +0.55 | +13.25% | 9 | 466 | 32.45% |
| FDX240712C00260000 | 2024-06-05 3:28PM EDT | 2024-07-12 | 4.85 | 5.15 | 5.50 | 0.00 | - | 4 | 7 | 30.93% |
| FDX240719C00260000 | 2024-06-06 2:09PM EDT | 2024-07-19 | 5.70 | 5.75 | 6.05 | +0.25 | +4.59% | 100 | 679 | 30.07% |
| FDX240920C00260000 | 2024-06-06 2:26PM EDT | 2024-09-20 | 10.77 | 10.80 | 11.05 | +0.72 | +7.16% | 25 | 499 | 28.91% |
| FDX241018C00260000 | 2024-06-06 2:14PM EDT | 2024-10-18 | 12.10 | 12.35 | 12.65 | +0.55 | +4.76% | 22 | 111 | 28.42% |
| FDX241220C00260000 | 2024-06-05 2:45PM EDT | 2024-12-20 | 15.72 | 16.40 | 17.00 | 0.00 | - | 1 | 513 | 29.45% |
| FDX250117C00260000 | 2024-06-06 10:24AM EDT | 2025-01-17 | 18.75 | 17.70 | 18.25 | +2.95 | +18.67% | 1 | 935 | 29.17% |
| FDX250321C00260000 | 2024-06-03 2:13PM EDT | 2025-03-21 | 20.30 | 20.85 | 21.60 | 0.00 | - | 1 | 24 | 29.59% |
| FDX250620C00260000 | 2024-06-04 11:41AM EDT | 2025-06-20 | 23.67 | 25.55 | 26.10 | 0.00 | - | 2 | 291 | 30.24% |
| FDX250919C00260000 | 2024-05-20 2:37PM EDT | 2025-09-19 | 33.58 | 29.30 | 30.95 | 0.00 | - | 2 | 15 | 31.46% |
| FDX251219C00260000 | 2024-05-21 3:00PM EDT | 2025-12-19 | 36.20 | 32.85 | 33.95 | 0.00 | - | 4 | 47 | 31.23% |
| FDX260116C00260000 | 2024-06-04 2:45PM EDT | 2026-01-16 | 32.11 | 33.80 | 34.55 | 0.00 | - | 4 | 244 | 30.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607P00260000 | 2024-06-04 3:00PM EDT | 2024-06-07 | 10.41 | 10.45 | 10.90 | -3.86 | -27.05% | 1 | 7 | 30.86% |
| FDX240614P00260000 | 2024-06-06 11:09AM EDT | 2024-06-14 | 9.90 | 10.75 | 11.95 | -0.05 | -0.50% | 20 | 77 | 29.27% |
| FDX240621P00260000 | 2024-06-06 2:15PM EDT | 2024-06-21 | 13.05 | 11.90 | 12.75 | -1.01 | -7.18% | 75 | 1,895 | 27.27% |
| FDX240628P00260000 | 2024-06-04 3:00PM EDT | 2024-06-28 | 18.10 | 15.30 | 15.75 | 0.00 | - | 1 | 132 | 36.71% |
| FDX240705P00260000 | 2024-05-28 9:51AM EDT | 2024-07-05 | 15.70 | 15.10 | 16.20 | 0.00 | - | 110 | 110 | 33.86% |
| FDX240712P00260000 | 2024-06-06 10:39AM EDT | 2024-07-12 | 16.00 | 15.70 | 16.35 | +1.21 | +8.18% | 2 | 3 | 31.00% |
| FDX240719P00260000 | 2024-06-06 1:32PM EDT | 2024-07-19 | 16.40 | 16.40 | 16.75 | -1.55 | -8.64% | 67 | 814 | 29.67% |
| FDX240920P00260000 | 2024-06-06 11:47AM EDT | 2024-09-20 | 19.65 | 20.05 | 20.35 | -1.70 | -7.96% | 8 | 804 | 26.01% |
| FDX241018P00260000 | 2024-06-06 9:54AM EDT | 2024-10-18 | 20.85 | 21.00 | 21.35 | -1.25 | -5.66% | 1 | 101 | 24.86% |
| FDX241220P00260000 | 2024-06-03 2:24PM EDT | 2024-12-20 | 24.55 | 23.70 | 24.40 | 0.00 | - | 3 | 694 | 24.76% |
| FDX250117P00260000 | 2024-06-05 2:20PM EDT | 2025-01-17 | 25.59 | 24.45 | 25.00 | 0.00 | - | 35 | 1,334 | 23.95% |
| FDX250321P00260000 | 2024-06-06 2:04PM EDT | 2025-03-21 | 26.80 | 26.60 | 27.25 | -2.03 | -7.04% | 25 | 79 | 23.74% |
| FDX250620P00260000 | 2024-05-23 12:26PM EDT | 2025-06-20 | 29.90 | 29.45 | 30.15 | 0.00 | - | 11 | 252 | 23.58% |
| FDX250919P00260000 | 2024-05-21 12:39PM EDT | 2025-09-19 | 30.60 | 31.70 | 32.55 | 0.00 | - | 1 | 6 | 23.31% |
| FDX251219P00260000 | 2024-03-22 9:36AM EDT | 2025-12-19 | 22.55 | 27.35 | 28.75 | 0.00 | - | 2 | 79 | 18.25% |
| FDX260116P00260000 | 2024-06-03 11:56AM EDT | 2026-01-16 | 35.50 | 34.60 | 35.45 | 0.00 | - | 2 | 86 | 23.12% |
© 2024 Yahoo. Todos os direitos reservados.