Mercado fechará em 47 mins
BOVESPA
128.243,62 +644,05 (+0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.751,23 +33,19 (+0,06%) PETROLEO CRU
79,16 +0,90 (+1,15%) OURO
2.343,10 -31,90 (-1,34%) Bitcoin USD
62.891,12 +1.567,13 (+2,56%)
FedEx Corporation (FDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:12PM EDT. Mercado aberto.
Preço de exercício:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00250000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 15.87 | 15.95 | 17.00 | 0.00 | - | 64 | 403 | 42.33% |
| FDX240524C00250000 | 2024-05-09 12:07PM EDT | 2024-05-24 | 12.35 | 16.65 | 17.50 | 0.00 | - | 1 | 16 | 32.64% |
| FDX240531C00250000 | 2024-04-29 12:49PM EDT | 2024-05-31 | 18.65 | 15.70 | 19.20 | 0.00 | - | 2 | 4 | 36.77% |
| FDX240607C00250000 | 2024-05-01 3:49PM EDT | 2024-06-07 | 15.05 | 17.80 | 18.20 | 0.00 | - | - | 3 | 26.31% |
| FDX240621C00250000 | 2024-05-13 10:26AM EDT | 2024-06-21 | 19.48 | 18.15 | 18.65 | +2.11 | +12.15% | 11 | 705 | 23.13% |
| FDX240719C00250000 | 2024-05-10 10:16AM EDT | 2024-07-19 | 21.27 | 22.00 | 22.50 | 0.00 | - | 2 | 357 | 28.47% |
| FDX240920C00250000 | 2024-05-10 1:15PM EDT | 2024-09-20 | 26.25 | 26.95 | 27.80 | 0.00 | - | 15 | 167 | 29.95% |
| FDX241018C00250000 | 2024-05-10 10:04AM EDT | 2024-10-18 | 27.95 | 28.85 | 29.35 | 0.00 | - | 1 | 16 | 29.61% |
| FDX241220C00250000 | 2024-05-10 3:02PM EDT | 2024-12-20 | 32.60 | 33.45 | 33.95 | 0.00 | - | 2 | 78 | 31.07% |
| FDX250117C00250000 | 2024-05-02 11:52AM EDT | 2025-01-17 | 32.30 | 34.85 | 35.60 | 0.00 | - | 6 | 482 | 31.29% |
| FDX250321C00250000 | 2024-05-09 9:41AM EDT | 2025-03-21 | 33.40 | 37.80 | 38.95 | 0.00 | - | 5 | 58 | 31.61% |
| FDX250620C00250000 | 2024-04-15 3:46PM EDT | 2025-06-20 | 45.80 | 42.95 | 44.20 | 0.00 | - | 20 | 68 | 32.83% |
| FDX250919C00250000 | 2024-03-25 9:30AM EDT | 2025-09-19 | 57.50 | 49.60 | 54.00 | 0.00 | - | 1 | 80 | 38.10% |
| FDX251219C00250000 | 2024-04-01 2:56PM EDT | 2025-12-19 | 62.45 | 48.95 | 49.75 | 0.00 | - | 1 | 39 | 31.64% |
| FDX260116C00250000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 47.87 | 51.55 | 52.75 | 0.00 | - | 1 | 68 | 33.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00250000 | 2024-05-13 2:44PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 30 | 1,183 | 28.81% |
| FDX240524P00250000 | 2024-05-13 12:03PM EDT | 2024-05-24 | 0.32 | 0.27 | 0.32 | +0.04 | +14.29% | 7 | 160 | 23.34% |
| FDX240531P00250000 | 2024-05-10 10:00AM EDT | 2024-05-31 | 0.61 | 0.46 | 0.51 | 0.00 | - | 1 | 32 | 20.76% |
| FDX240607P00250000 | 2024-05-13 11:41AM EDT | 2024-06-07 | 0.78 | 0.73 | 0.81 | -0.08 | -9.30% | 2 | 28 | 20.15% |
| FDX240614P00250000 | 2024-05-13 1:18PM EDT | 2024-06-14 | 1.36 | 1.11 | 1.47 | -0.05 | -3.55% | 2 | 41 | 21.68% |
| FDX240621P00250000 | 2024-05-13 2:48PM EDT | 2024-06-21 | 1.53 | 1.48 | 1.56 | -0.11 | -6.71% | 42 | 1,710 | 20.11% |
| FDX240628P00250000 | 2024-05-13 1:46PM EDT | 2024-06-28 | 4.07 | 3.80 | 4.10 | +0.07 | +1.75% | 4 | 6 | 27.85% |
| FDX240719P00250000 | 2024-05-13 2:31PM EDT | 2024-07-19 | 4.84 | 4.70 | 4.90 | -1.51 | -23.78% | 34 | 730 | 25.32% |
| FDX240920P00250000 | 2024-05-13 2:10PM EDT | 2024-09-20 | 8.83 | 8.55 | 8.80 | -0.02 | -0.23% | 3 | 288 | 25.40% |
| FDX241018P00250000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 12.40 | 9.50 | 9.70 | 0.00 | - | 2 | 131 | 24.50% |
| FDX241220P00250000 | 2024-05-06 10:57AM EDT | 2024-12-20 | 14.61 | 12.70 | 12.90 | 0.00 | - | 1 | 446 | 25.00% |
| FDX250117P00250000 | 2024-05-10 12:51PM EDT | 2025-01-17 | 13.95 | 13.55 | 13.80 | 0.00 | - | 34 | 1,075 | 24.68% |
| FDX250321P00250000 | 2024-04-05 11:59AM EDT | 2025-03-21 | 15.30 | 17.65 | 18.25 | 0.00 | - | 3 | 10 | 26.94% |
| FDX250620P00250000 | 2024-04-30 3:53PM EDT | 2025-06-20 | 21.00 | 18.85 | 20.25 | 0.00 | - | 11 | 109 | 25.64% |
| FDX250919P00250000 | 2024-05-02 3:22PM EDT | 2025-09-19 | 23.30 | 20.70 | 21.75 | 0.00 | - | 11 | 47 | 24.46% |
| FDX251219P00250000 | 2024-05-13 10:25AM EDT | 2025-12-19 | 23.61 | 23.80 | 24.50 | +0.96 | +4.24% | 51 | 174 | 24.67% |
| FDX260116P00250000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 26.25 | 24.45 | 25.05 | 0.00 | - | 100 | 259 | 24.52% |
© 2024 Yahoo. Todos os direitos reservados.