Mercado fechará em 6 mins
BOVESPA
124.564,32 -1.085,71 (-0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.859,99 -572,04 (-1,01%) PETROLEO CRU
76,89 -0,68 (-0,88%) OURO
2.334,70 -58,20 (-2,43%) Bitcoin USD
67.320,48 -2.300,75 (-3,30%)
FedEx Corporation (FDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:54PM EDT. Mercado aberto.
Preço de exercício:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00290000 | 2024-05-22 1:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.47 | 0.00 | - | 6 | 64 | 135.06% |
| FDX240531C00290000 | 2024-05-17 11:20AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.10 | 0.00 | - | 5 | 38 | 44.82% |
| FDX240607C00290000 | 2024-05-21 1:52PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.15 | -0.02 | -18.18% | 5 | 85 | 35.69% |
| FDX240614C00290000 | 2024-05-22 11:01AM EDT | 2024-06-14 | 0.10 | 0.01 | 0.14 | 0.00 | - | 13 | 52 | 29.44% |
| FDX240621C00290000 | 2024-05-23 2:07PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 11 | 3,535 | 24.90% |
| FDX240628C00290000 | 2024-05-22 9:34AM EDT | 2024-06-28 | 0.69 | 0.42 | 0.69 | 0.00 | - | 1 | 9 | 30.98% |
| FDX240719C00290000 | 2024-05-23 3:10PM EDT | 2024-07-19 | 0.92 | 0.83 | 0.99 | -0.36 | -28.12% | 23 | 1,251 | 26.86% |
| FDX240920C00290000 | 2024-05-23 3:15PM EDT | 2024-09-20 | 3.05 | 3.05 | 3.20 | -0.72 | -19.10% | 9 | 380 | 25.97% |
| FDX241018C00290000 | 2024-05-22 11:03AM EDT | 2024-10-18 | 4.25 | 3.90 | 4.10 | -0.03 | -0.70% | 1 | 70 | 25.53% |
| FDX241220C00290000 | 2024-05-22 9:35AM EDT | 2024-12-20 | 7.70 | 6.85 | 7.10 | 0.00 | - | 1 | 221 | 26.65% |
| FDX250117C00290000 | 2024-05-23 11:59AM EDT | 2025-01-17 | 7.70 | 7.90 | 8.20 | -1.40 | -15.38% | 2 | 787 | 26.70% |
| FDX250321C00290000 | 2024-05-21 3:10PM EDT | 2025-03-21 | 12.00 | 10.30 | 10.65 | 0.00 | - | 3 | 5 | 26.91% |
| FDX250620C00290000 | 2024-05-23 12:03PM EDT | 2025-06-20 | 16.25 | 14.50 | 15.50 | -8.65 | -34.74% | 1 | 275 | 28.75% |
| FDX250919C00290000 | 2024-05-20 10:43AM EDT | 2025-09-19 | 21.65 | 17.50 | 18.50 | 0.00 | - | 2 | 34 | 28.68% |
| FDX251219C00290000 | 2024-05-14 2:26PM EDT | 2025-12-19 | 27.92 | 20.85 | 22.60 | 0.00 | - | 1 | 35 | 29.72% |
| FDX260116C00290000 | 2024-05-20 12:17PM EDT | 2026-01-16 | 26.30 | 22.30 | 23.10 | 0.00 | - | 1 | 132 | 29.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621P00290000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 29.10 | 41.00 | 42.90 | 0.00 | - | 1 | 331 | 43.46% |
| FDX240719P00290000 | 2024-05-14 12:21PM EDT | 2024-07-19 | 32.25 | 41.30 | 43.30 | 0.00 | - | 1 | 253 | 33.17% |
| FDX240920P00290000 | 2024-05-21 1:55PM EDT | 2024-09-20 | 39.39 | 42.80 | 44.10 | 0.00 | - | 1 | 45 | 25.36% |
| FDX241018P00290000 | 2024-03-28 2:42PM EDT | 2024-10-18 | 18.43 | 30.30 | 31.25 | 0.00 | - | 1 | 26 | 0.00% |
| FDX241220P00290000 | 2024-05-06 9:32AM EDT | 2024-12-20 | 35.35 | 43.95 | 45.45 | 0.00 | - | 3 | 214 | 21.85% |
| FDX250117P00290000 | 2024-05-14 1:11PM EDT | 2025-01-17 | 38.05 | 45.00 | 46.65 | 0.00 | - | 13 | 468 | 22.57% |
| FDX250321P00290000 | 2024-04-08 1:58PM EDT | 2025-03-21 | 31.35 | 39.45 | 41.45 | 0.00 | - | 1 | 19 | 9.41% |
| FDX250620P00290000 | 2024-05-15 12:20PM EDT | 2025-06-20 | 42.10 | 47.45 | 50.95 | 0.00 | - | 20 | 55 | 22.72% |
| FDX250919P00290000 | 2024-03-12 10:47AM EDT | 2025-09-19 | 46.95 | 38.10 | 39.00 | 0.00 | - | 2 | 1 | 0.00% |
| FDX251219P00290000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 41.85 | 40.50 | 43.45 | 0.00 | - | 1 | 2 | 10.79% |
| FDX260116P00290000 | 2024-05-15 1:02PM EDT | 2026-01-16 | 46.40 | 51.95 | 53.50 | 0.00 | - | 4 | 4 | 20.60% |
© 2024 Yahoo. Todos os direitos reservados.