Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.704,41 +488,47 (+0,80%)
FedEx Corporation (FDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00240000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 22.23 | 23.70 | 27.10 | 0.00 | - | 6 | 237 | 68.80% |
| FDX240524C00240000 | 2024-05-07 12:39PM EDT | 2024-05-24 | 21.25 | 25.50 | 27.30 | 0.00 | - | 1 | 1 | 48.73% |
| FDX240607C00240000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 22.95 | 25.00 | 28.65 | 0.00 | - | - | 4 | 41.88% |
| FDX240614C00240000 | 2024-05-09 12:40PM EDT | 2024-06-14 | 22.46 | 25.15 | 28.90 | 0.00 | - | 3 | 3 | 38.53% |
| FDX240621C00240000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 26.83 | 26.30 | 27.90 | +3.03 | +12.73% | 1 | 1,200 | 30.52% |
| FDX240719C00240000 | 2024-05-09 2:40PM EDT | 2024-07-19 | 26.10 | 29.10 | 30.15 | 0.00 | - | 1 | 106 | 31.00% |
| FDX240920C00240000 | 2024-05-10 11:10AM EDT | 2024-09-20 | 33.57 | 33.65 | 34.70 | +3.02 | +9.89% | 1 | 272 | 31.63% |
| FDX241018C00240000 | 2024-05-08 10:56AM EDT | 2024-10-18 | 29.55 | 34.25 | 36.20 | 0.00 | - | 6 | 43 | 31.30% |
| FDX241220C00240000 | 2024-05-06 10:11AM EDT | 2024-12-20 | 37.50 | 39.60 | 40.45 | 0.00 | - | 1 | 40 | 32.51% |
| FDX250117C00240000 | 2024-05-06 1:36PM EDT | 2025-01-17 | 38.35 | 41.00 | 41.70 | 0.00 | - | 1 | 428 | 32.27% |
| FDX250321C00240000 | 2024-04-01 2:21PM EDT | 2025-03-21 | 58.32 | 43.00 | 43.80 | 0.00 | - | - | 2 | 31.27% |
| FDX250620C00240000 | 2024-04-18 1:50PM EDT | 2025-06-20 | 48.87 | 48.20 | 49.80 | 0.00 | - | 1 | 45 | 33.56% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 2025-09-19 | 55.80 | 51.35 | 54.65 | 0.00 | - | 1 | 5 | 34.68% |
| FDX251219C00240000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 56.50 | 54.70 | 57.20 | 0.00 | - | 1 | 50 | 33.98% |
| FDX260116C00240000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 57.00 | 56.00 | 58.10 | 0.00 | - | 1 | 64 | 33.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00240000 | 2024-05-10 12:49PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.09 | +0.04 | +200.00% | 71 | 640 | 38.57% |
| FDX240524P00240000 | 2024-05-10 1:07PM EDT | 2024-05-24 | 0.13 | 0.05 | 0.18 | -0.04 | -23.53% | 1 | 71 | 29.30% |
| FDX240531P00240000 | 2024-05-10 10:43AM EDT | 2024-05-31 | 0.26 | 0.09 | 0.27 | -0.22 | -45.83% | 12 | 47 | 25.49% |
| FDX240607P00240000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.26 | 0.12 | 0.40 | -0.53 | -67.09% | 3 | 22 | 23.76% |
| FDX240614P00240000 | 2024-05-10 11:07AM EDT | 2024-06-14 | 0.52 | 0.34 | 0.51 | -0.27 | -34.18% | 11 | 259 | 22.32% |
| FDX240621P00240000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 0.66 | 0.61 | 0.67 | -0.25 | -27.47% | 46 | 1,455 | 21.68% |
| FDX240628P00240000 | 2024-05-10 10:05AM EDT | 2024-06-28 | 2.15 | 1.84 | 2.37 | -0.88 | -29.04% | 3 | 2 | 29.10% |
| FDX240719P00240000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 2.86 | 2.78 | 3.05 | -0.76 | -20.99% | 26 | 1,204 | 26.65% |
| FDX240920P00240000 | 2024-05-09 10:06AM EDT | 2024-09-20 | 6.10 | 5.90 | 6.20 | -1.09 | -15.16% | 1 | 418 | 26.19% |
| FDX241018P00240000 | 2024-05-10 11:28AM EDT | 2024-10-18 | 6.90 | 6.80 | 7.85 | -1.55 | -18.34% | 11 | 233 | 26.78% |
| FDX241220P00240000 | 2024-05-10 11:41AM EDT | 2024-12-20 | 9.80 | 9.80 | 11.00 | -1.95 | -16.60% | 1 | 461 | 27.29% |
| FDX250117P00240000 | 2024-05-09 10:59AM EDT | 2025-01-17 | 11.90 | 10.50 | 10.90 | 0.00 | - | 1 | 1,228 | 25.59% |
| FDX250321P00240000 | 2024-05-10 10:09AM EDT | 2025-03-21 | 12.80 | 12.50 | 14.95 | -0.60 | -4.48% | 2 | 51 | 27.68% |
| FDX250620P00240000 | 2024-05-08 12:51PM EDT | 2025-06-20 | 16.00 | 14.45 | 16.05 | -1.85 | -10.36% | 18 | 578 | 25.50% |
| FDX250919P00240000 | 2024-05-01 3:50PM EDT | 2025-09-19 | 19.45 | 15.50 | 18.40 | 0.00 | - | 23 | 531 | 25.21% |
| FDX251219P00240000 | 2024-05-10 10:03AM EDT | 2025-12-19 | 20.50 | 20.20 | 20.60 | -0.75 | -3.53% | 15 | 496 | 25.02% |
| FDX260116P00240000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 22.45 | 20.70 | 21.65 | 0.00 | - | 1 | 299 | 25.30% |
© 2024 Yahoo. Todos os direitos reservados.