Mercado fechará em 2 h 5 min
BOVESPA
124.705,23 -944,80 (-0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.155,90 -276,13 (-0,49%) PETROLEO CRU
76,70 -0,87 (-1,12%) OURO
2.335,40 -57,50 (-2,40%) Bitcoin USD
67.705,72 -2.142,46 (-3,07%)
FedEx Corporation (FDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:55PM EDT. Mercado aberto.
Preço de exercício:270.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00270000 | 2024-05-23 11:46AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 19 | 328 | 54.30% |
| FDX240531C00270000 | 2024-05-23 11:21AM EDT | 2024-05-31 | 0.10 | 0.02 | 0.10 | +0.01 | +11.11% | 17 | 153 | 27.59% |
| FDX240607C00270000 | 2024-05-22 12:47PM EDT | 2024-06-07 | 0.25 | 0.10 | 0.20 | 0.00 | - | 6 | 68 | 23.29% |
| FDX240614C00270000 | 2024-05-23 12:51PM EDT | 2024-06-14 | 0.30 | 0.18 | 0.30 | -0.23 | -43.40% | 36 | 291 | 21.05% |
| FDX240621C00270000 | 2024-05-23 1:39PM EDT | 2024-06-21 | 0.41 | 0.38 | 0.41 | -0.39 | -48.75% | 156 | 4,367 | 19.70% |
| FDX240628C00270000 | 2024-05-23 12:20PM EDT | 2024-06-28 | 2.07 | 1.80 | 2.22 | -1.13 | -35.31% | 23 | 102 | 28.76% |
| FDX240719C00270000 | 2024-05-23 1:30PM EDT | 2024-07-19 | 3.09 | 3.00 | 3.20 | -1.31 | -28.42% | 77 | 2,063 | 26.46% |
| FDX240920C00270000 | 2024-05-23 11:59AM EDT | 2024-09-20 | 6.98 | 6.85 | 7.10 | -1.82 | -20.68% | 31 | 715 | 26.57% |
| FDX241018C00270000 | 2024-05-23 12:33PM EDT | 2024-10-18 | 8.25 | 8.15 | 8.45 | -1.95 | -19.12% | 14 | 169 | 26.31% |
| FDX241220C00270000 | 2024-05-23 10:22AM EDT | 2024-12-20 | 13.12 | 12.05 | 12.35 | -0.38 | -2.81% | 34 | 281 | 27.59% |
| FDX250117C00270000 | 2024-05-23 12:14PM EDT | 2025-01-17 | 13.50 | 13.35 | 13.65 | -2.20 | -14.01% | 8 | 1,171 | 27.62% |
| FDX250321C00270000 | 2024-05-22 12:04PM EDT | 2025-03-21 | 18.00 | 16.25 | 16.75 | 0.00 | - | 3 | 415 | 28.12% |
| FDX250620C00270000 | 2024-05-17 1:36PM EDT | 2025-06-20 | 26.51 | 20.90 | 21.75 | 0.00 | - | 25 | 41 | 29.59% |
| FDX250919C00270000 | 2024-05-13 2:58PM EDT | 2025-09-19 | 26.00 | 23.80 | 25.50 | -10.48 | -28.73% | 2 | 32 | 29.98% |
| FDX251219C00270000 | 2024-05-17 3:38PM EDT | 2025-12-19 | 34.65 | 28.35 | 29.35 | 0.00 | - | 30 | 88 | 30.61% |
| FDX260116C00270000 | 2024-05-16 1:01PM EDT | 2026-01-16 | 37.50 | 29.05 | 30.15 | 0.00 | - | 1 | 208 | 30.52% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00270000 | 2024-05-22 3:35PM EDT | 2024-05-24 | 17.05 | 21.90 | 23.50 | 0.00 | - | 195 | 0 | 79.69% |
| FDX240531P00270000 | 2024-05-22 2:50PM EDT | 2024-05-31 | 19.75 | 20.95 | 23.75 | 0.00 | - | 111 | 22 | 51.47% |
| FDX240607P00270000 | 2024-05-17 11:39AM EDT | 2024-06-07 | 13.68 | 20.50 | 24.45 | 0.00 | - | 3 | 0 | 43.92% |
| FDX240614P00270000 | 2024-05-22 10:25AM EDT | 2024-06-14 | 20.45 | 21.05 | 25.00 | 0.00 | - | 7 | 78 | 39.81% |
| FDX240621P00270000 | 2024-05-23 12:41PM EDT | 2024-06-21 | 23.00 | 22.65 | 24.15 | +3.45 | +17.65% | 3 | 1,523 | 30.48% |
| FDX240628P00270000 | 2024-05-22 9:41AM EDT | 2024-06-28 | 20.38 | 23.05 | 25.90 | 0.00 | - | 2 | 4 | 35.21% |
| FDX240719P00270000 | 2024-05-22 11:46AM EDT | 2024-07-19 | 22.75 | 24.95 | 25.55 | 0.00 | - | 10 | 913 | 26.97% |
| FDX240920P00270000 | 2024-05-23 12:26PM EDT | 2024-09-20 | 27.24 | 27.30 | 28.05 | +3.08 | +12.75% | 3 | 397 | 24.07% |
| FDX241018P00270000 | 2024-05-23 1:04PM EDT | 2024-10-18 | 28.25 | 27.20 | 29.00 | +5.85 | +26.12% | 52 | 155 | 23.42% |
| FDX241220P00270000 | 2024-05-08 3:11PM EDT | 2024-12-20 | 24.98 | 30.60 | 31.20 | 0.00 | - | 8 | 114 | 22.87% |
| FDX250117P00270000 | 2024-05-22 3:31PM EDT | 2025-01-17 | 28.65 | 31.25 | 31.85 | 0.00 | - | 2 | 2,277 | 22.37% |
| FDX250321P00270000 | 2024-05-22 3:32PM EDT | 2025-03-21 | 30.40 | 32.40 | 33.60 | 0.00 | - | 5 | 114 | 21.98% |
| FDX250620P00270000 | 2024-05-21 9:52AM EDT | 2025-06-20 | 32.55 | 35.20 | 36.70 | 0.00 | - | 1 | 129 | 22.43% |
| FDX250919P00270000 | 2024-05-07 10:00AM EDT | 2025-09-19 | 31.95 | 37.75 | 40.25 | 0.00 | - | 10 | 13 | 23.41% |
| FDX251219P00270000 | 2024-04-30 11:54AM EDT | 2025-12-19 | 33.65 | 39.90 | 41.85 | 0.00 | - | 1 | 48 | 22.79% |
| FDX260116P00270000 | 2024-05-14 12:11PM EDT | 2026-01-16 | 36.30 | 40.45 | 41.45 | 0.00 | - | 18 | 94 | 21.94% |
© 2024 Yahoo. Todos os direitos reservados.