Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,20 -0,06 (-0,08%) OURO
2.366,90 -8,10 (-0,34%) Bitcoin USD
61.373,50 +279,50 (+0,46%)
FedEx Corporation (FDX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:220.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00220000 | 2024-05-01 10:14AM EDT | 2024-05-17 | 42.20 | 44.15 | 47.60 | 0.00 | - | 6 | 38 | 70.51% |
| FDX240621C00220000 | 2024-05-01 10:14AM EDT | 2024-06-21 | 43.13 | 45.80 | 47.60 | 0.00 | - | 6 | 213 | 45.24% |
| FDX240719C00220000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 50.30 | 47.15 | 48.30 | 0.00 | - | 1 | 63 | 38.26% |
| FDX240920C00220000 | 2024-05-03 10:35AM EDT | 2024-09-20 | 42.02 | 49.60 | 51.60 | -6.88 | -14.07% | 1 | 19 | 36.89% |
| FDX241018C00220000 | 2024-04-16 3:52PM EDT | 2024-10-18 | 52.71 | 51.20 | 52.20 | 0.00 | - | 1 | 141 | 34.85% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 2024-12-20 | 63.25 | 49.65 | 52.05 | 0.00 | - | 2 | 17 | 29.23% |
| FDX250117C00220000 | 2024-03-22 11:42AM EDT | 2025-01-17 | 75.20 | 57.85 | 60.55 | 0.00 | - | 3 | 207 | 41.04% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 2025-03-21 | 61.50 | 58.05 | 59.95 | 0.00 | - | 1 | 1 | 35.89% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 2025-06-20 | 68.10 | 61.50 | 63.85 | 0.00 | - | 2 | 6 | 36.09% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 2025-09-19 | 83.90 | 66.10 | 67.85 | 0.00 | - | 1 | 1 | 36.66% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 2025-12-19 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 42.07% |
| FDX260116C00220000 | 2024-04-16 1:23PM EDT | 2026-01-16 | 70.92 | 68.90 | 70.75 | 0.00 | - | 2 | 15 | 35.52% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00220000 | 2024-05-06 10:12AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 29 | 350 | 61.13% |
| FDX240621P00220000 | 2024-05-02 11:11AM EDT | 2024-06-21 | 0.15 | 0.07 | 0.24 | -0.19 | -55.88% | 24 | 1,685 | 29.15% |
| FDX240719P00220000 | 2024-05-02 11:11AM EDT | 2024-07-19 | 0.85 | 0.65 | 1.21 | -0.56 | -39.72% | 11 | 625 | 31.13% |
| FDX240920P00220000 | 2024-05-01 9:40AM EDT | 2024-09-20 | 2.70 | 2.62 | 2.77 | -0.95 | -26.03% | 1 | 911 | 28.33% |
| FDX241018P00220000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 4.35 | 3.15 | 4.60 | +1.10 | +33.85% | 1 | 229 | 30.55% |
| FDX241220P00220000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 6.30 | 5.40 | 5.65 | -0.40 | -5.97% | 2 | 519 | 27.98% |
| FDX250117P00220000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 6.35 | 5.20 | 6.25 | -0.66 | -9.42% | 21 | 2,709 | 27.45% |
| FDX250321P00220000 | 2024-04-19 12:57PM EDT | 2025-03-21 | 8.66 | 7.65 | 9.95 | 0.00 | - | 1 | 8 | 30.06% |
| FDX250620P00220000 | 2024-04-17 10:30AM EDT | 2025-06-20 | 10.10 | 9.15 | 13.00 | -1.55 | -13.30% | 1 | 462 | 30.19% |
| FDX250919P00220000 | 2024-04-29 2:14PM EDT | 2025-09-19 | 12.35 | 10.00 | 14.50 | 0.00 | - | 1 | 166 | 28.88% |
| FDX251219P00220000 | 2024-04-24 2:33PM EDT | 2025-12-19 | 14.73 | 13.40 | 14.90 | 0.00 | - | 2 | 56 | 26.93% |
| FDX260116P00220000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 15.15 | 13.90 | 15.55 | -0.45 | -2.88% | 10 | 262 | 26.93% |
© 2024 Yahoo. Todos os direitos reservados.