Mercado fechará em 5 h 41 min
BOVESPA
128.543,33 +943,76 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
58.079,72 +361,68 (+0,63%) PETROLEO CRU
79,14 +0,88 (+1,12%) OURO
2.349,40 -25,60 (-1,08%) Bitcoin USD
62.991,38 +1.722,50 (+2,81%)
FedEx Corporation (FDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:19AM EDT. Mercado aberto.
Preço de exercício:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00270000 | 2024-05-13 10:03AM EDT | 2024-05-17 | 2.07 | 2.00 | 2.09 | +0.87 | +72.50% | 384 | 3,482 | 24.38% |
| FDX240524C00270000 | 2024-05-13 10:03AM EDT | 2024-05-24 | 3.15 | 3.10 | 3.20 | +0.85 | +36.96% | 156 | 262 | 21.62% |
| FDX240531C00270000 | 2024-05-13 10:01AM EDT | 2024-05-31 | 3.95 | 3.90 | 4.00 | +0.85 | +27.42% | 8 | 90 | 20.51% |
| FDX240607C00270000 | 2024-05-13 9:46AM EDT | 2024-06-07 | 4.50 | 4.75 | 5.00 | +0.96 | +27.12% | 4 | 31 | 21.07% |
| FDX240614C00270000 | 2024-05-10 2:21PM EDT | 2024-06-14 | 4.05 | 5.30 | 6.60 | 0.00 | - | 5 | 17 | 23.70% |
| FDX240621C00270000 | 2024-05-13 10:02AM EDT | 2024-06-21 | 5.93 | 5.90 | 6.00 | +0.93 | +18.60% | 91 | 3,624 | 19.83% |
| FDX240628C00270000 | 2024-05-10 11:51AM EDT | 2024-06-28 | 8.05 | 9.30 | 9.75 | 0.00 | - | - | 3 | 28.09% |
| FDX240719C00270000 | 2024-05-13 9:59AM EDT | 2024-07-19 | 10.80 | 10.95 | 11.20 | +0.79 | +7.89% | 55 | 1,786 | 26.50% |
| FDX240920C00270000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 15.78 | 16.60 | 16.85 | +0.28 | +1.81% | 4 | 704 | 27.92% |
| FDX241018C00270000 | 2024-05-10 10:52AM EDT | 2024-10-18 | 16.65 | 18.35 | 18.80 | 0.00 | - | 7 | 144 | 28.10% |
| FDX241220C00270000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 17.70 | 23.05 | 23.50 | 0.00 | - | 11 | 287 | 29.43% |
| FDX250117C00270000 | 2024-05-10 12:25PM EDT | 2025-01-17 | 22.65 | 24.65 | 25.25 | 0.00 | - | 3 | 1,162 | 29.72% |
| FDX250321C00270000 | 2024-05-01 10:33AM EDT | 2025-03-21 | 25.20 | 28.15 | 29.65 | 0.00 | - | 1 | 8 | 31.03% |
| FDX250620C00270000 | 2024-05-10 1:53PM EDT | 2025-06-20 | 31.71 | 33.35 | 33.95 | 0.00 | - | 1 | 18 | 31.17% |
| FDX250919C00270000 | 2024-05-08 9:49AM EDT | 2025-09-19 | 30.41 | 37.40 | 38.20 | 0.00 | - | 2 | 30 | 31.61% |
| FDX251219C00270000 | 2024-05-10 10:19AM EDT | 2025-12-19 | 39.45 | 41.35 | 42.75 | 0.00 | - | 1 | 124 | 32.46% |
| FDX260116C00270000 | 2024-05-10 11:52AM EDT | 2026-01-16 | 40.10 | 42.10 | 43.20 | 0.00 | - | 2 | 204 | 32.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00270000 | 2024-05-13 10:02AM EDT | 2024-05-17 | 3.57 | 3.55 | 3.75 | -1.53 | -30.00% | 19 | 1,477 | 19.95% |
| FDX240524P00270000 | 2024-05-13 9:39AM EDT | 2024-05-24 | 4.71 | 4.30 | 4.65 | -1.64 | -25.83% | 1 | 94 | 17.71% |
| FDX240531P00270000 | 2024-05-13 9:43AM EDT | 2024-05-31 | 5.35 | 4.90 | 5.25 | -1.65 | -23.57% | 14 | 23 | 16.60% |
| FDX240607P00270000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 7.05 | 5.55 | 5.90 | 0.00 | - | 10 | 12 | 16.50% |
| FDX240614P00270000 | 2024-05-10 1:38PM EDT | 2024-06-14 | 8.80 | 6.75 | 7.05 | 0.00 | - | 3 | 38 | 18.27% |
| FDX240621P00270000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 7.50 | 7.10 | 7.30 | -1.35 | -15.25% | 12 | 1,565 | 17.30% |
| FDX240719P00270000 | 2024-05-13 10:00AM EDT | 2024-07-19 | 11.75 | 11.50 | 11.70 | -1.62 | -12.12% | 30 | 935 | 22.84% |
| FDX240920P00270000 | 2024-05-10 11:42AM EDT | 2024-09-20 | 17.00 | 15.70 | 15.90 | 0.00 | - | 25 | 364 | 23.02% |
| FDX241018P00270000 | 2024-05-10 2:27PM EDT | 2024-10-18 | 18.35 | 16.70 | 17.50 | 0.00 | - | 3 | 156 | 23.17% |
| FDX241220P00270000 | 2024-05-08 3:11PM EDT | 2024-12-20 | 24.98 | 20.10 | 20.75 | 0.00 | - | 8 | 114 | 23.51% |
| FDX250117P00270000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 24.00 | 20.80 | 21.20 | 0.00 | - | 1 | 2,217 | 22.67% |
| FDX250321P00270000 | 2024-04-11 9:55AM EDT | 2025-03-21 | 23.20 | 24.05 | 24.80 | 0.00 | - | 4 | 119 | 23.91% |
| FDX250620P00270000 | 2024-04-08 3:35PM EDT | 2025-06-20 | 24.85 | 30.50 | 31.45 | 0.00 | - | 2 | 128 | 26.99% |
| FDX250919P00270000 | 2024-05-07 10:00AM EDT | 2025-09-19 | 31.95 | 27.50 | 29.45 | 0.00 | - | 10 | 13 | 22.77% |
| FDX251219P00270000 | 2024-04-30 11:54AM EDT | 2025-12-19 | 33.65 | 31.50 | 32.65 | 0.00 | - | 1 | 48 | 23.31% |
| FDX260116P00270000 | 2024-05-09 2:29PM EDT | 2026-01-16 | 35.20 | 31.60 | 32.85 | 0.00 | - | 8 | 79 | 22.92% |
© 2024 Yahoo. Todos os direitos reservados.