$275.10
-2.27-0.82%
近くで: -
$275.25
0.150.05%
時間外: Jan 17, 7:42 PM EDT
Comments
Loading...
FedEx (NYSE:FDX) 株価情報, オプションチェーン
オプションチェーンは、FedExの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、FedExの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid118
Ask122.25
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid113.35
Ask117.25
volume0
Intrest0
Strike
160
160
Last Price0.04Jan 17, 2025
Change
-
Bid-
Ask0.11
volume2
Intrest0
Last Price-
Change
-
Bid108.5
Ask112.25
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid104.1
Ask107.25
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid99
Ask102.25
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid93.2
Ask97.25
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid88.95
Ask92.25
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid84.15
Ask87.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid79.15
Ask82.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price76.68Jan 14, 2025
Change
00%
Bid74.2
Ask77.3
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid68.9
Ask72.3
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid63.25
Ask67.3
volume0
Intrest0
Strike
210
210
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest15
Last Price-
Change
-
Bid59.1
Ask62.3
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price56.25Jan 16, 2025
Change
00%
Bid53.55
Ask57.3
volume0
Intrest1
Strike
220
220
Last Price0.06Jan 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid49.3
Ask52.3
volume0
Intrest0
Strike
225
225
Last Price0.07Jan 14, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest83
Last Price49.75Dec 19, 2024
Change
00%
Bid43.2
Ask47.35
volume0
Intrest1
Strike
230
230
Last Price0.05Jan 17, 2025
Change
0.1372.22%
Bid-
Ask0.06
volume1
Intrest32
Last Price-
Change
-
Bid40.6
Ask44.85
volume0
Intrest0
Strike
232.5
232.5
Last Price0.09Jan 15, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Last Price53.9Dec 16, 2024
Change
00%
Bid38.2
Ask42.1
volume0
Intrest1
Strike
235
235
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid0.01
Ask0.26
volume11
Intrest19
Last Price-
Change
-
Bid35.7
Ask39.6
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid0.01
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid33.3
Ask36.8
volume0
Intrest0
Strike
240
240
Last Price0.45Jan 03, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest13
Last Price-
Change
-
Bid30.85
Ask33.75
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid0.02
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid28.4
Ask32.15
volume0
Intrest0
Strike
245
245
Last Price0.06Jan 17, 2025
Change
0.276.92%
Bid0.03
Ask0.19
volume9
Intrest10
Last Price-
Change
-
Bid26.65
Ask28.75
volume0
Intrest0
Strike
247.5
247.5
Last Price0.05Jan 17, 2025
Change
0.2180.77%
Bid0.04
Ask0.28
volume5
Intrest22
Last Price26.3Jan 17, 2025
Change
2.217.75%
Bid23.35
Ask26.8
volume1
Intrest21
Strike
250
250
Last Price0.1Jan 17, 2025
Change
0.0428.57%
Bid0.04
Ask0.3
volume6
Intrest17
Last Price-
Change
-
Bid21.55
Ask23.9
volume0
Intrest0
Strike
252.5
252.5
Last Price0.11Jan 17, 2025
Change
0.0945%
Bid0.08
Ask0.73
volume40
Intrest2
Last Price21.83Jan 16, 2025
Change
00%
Bid18.75
Ask21.35
volume0
Intrest10
Strike
255
255
Last Price0.12Jan 17, 2025
Change
0.2163.64%
Bid0.1
Ask0.35
volume334
Intrest480
Last Price18.8Jan 08, 2025
Change
00%
Bid16.25
Ask18.95
volume0
Intrest1
Strike
257.5
257.5
Last Price0.16Jan 17, 2025
Change
0.0211.11%
Bid0.11
Ask0.25
volume2
Intrest10
Last Price17.12Jan 16, 2025
Change
00%
Bid13.35
Ask16.5
volume0
Intrest25
Strike
260
260
Last Price0.24Jan 17, 2025
Change
0.014%
Bid0.15
Ask0.24
volume13
Intrest100
Last Price14.1Jan 16, 2025
Change
00%
Bid11.75
Ask14.2
volume0
Intrest3
Strike
262.5
262.5
Last Price0.25Jan 17, 2025
Change
0.354.55%
Bid0.25
Ask0.49
volume5
Intrest39
Last Price10.61Jan 16, 2025
Change
00%
Bid9.65
Ask11.15
volume0
Intrest25
Strike
265
265
Last Price0.42Jan 17, 2025
Change
0.0510.64%
Bid0.39
Ask0.46
volume70
Intrest151
Last Price9.5Jan 13, 2025
Change
00%
Bid7.5
Ask9.25
volume0
Intrest1
Strike
267.5
267.5
Last Price0.69Jan 17, 2025
Change
0.069.52%
Bid0.63
Ask0.75
volume21
Intrest69
Last Price6.82Jan 17, 2025
Change
1.8821.61%
Bid5.15
Ask7.5
volume1
Intrest23
Strike
270
270
Last Price1.1Jan 17, 2025
Change
0.222.22%
Bid1.05
Ask1.2
volume372
Intrest108
Last Price4.9Jan 17, 2025
Change
1.6525.19%
Bid3.45
Ask4.75
volume3
Intrest25
Strike
272.5
272.5
Last Price1.49Jan 17, 2025
Change
0.095.7%
Bid1.72
Ask1.93
volume27
Intrest105
Last Price2.93Jan 17, 2025
Change
2.0240.81%
Bid2.88
Ask4.1
volume72
Intrest121
Strike
275
275
Last Price2.8Jan 17, 2025
Change
0.7737.93%
Bid2.57
Ask2.96
volume48
Intrest112
Last Price1.97Jan 17, 2025
Change
0.9732.99%
Bid1.74
Ask2
volume148
Intrest129
Strike
277.5
277.5
Last Price3.75Jan 17, 2025
Change
0.38.7%
Bid4.05
Ask4.35
volume67
Intrest55
Last Price1.11Jan 17, 2025
Change
0.9947.14%
Bid1.05
Ask1.19
volume82
Intrest237
Strike
280
280
Last Price5.94Jan 17, 2025
Change
0.162.77%
Bid5.35
Ask6.9
volume8
Intrest80
Last Price0.64Jan 17, 2025
Change
0.7353.28%
Bid0.35
Ask0.67
volume100
Intrest142
Strike
282.5
282.5
Last Price10.9Jan 10, 2025
Change
00%
Bid7.7
Ask8.8
volume0
Intrest2
Last Price0.31Jan 17, 2025
Change
0.5563.95%
Bid0.28
Ask0.37
volume49
Intrest669
Strike
285
285
Last Price6.84Jan 15, 2025
Change
00%
Bid9.65
Ask11.45
volume0
Intrest18
Last Price0.17Jan 17, 2025
Change
0.2862.22%
Bid0.08
Ask0.19
volume23
Intrest1645
Strike
287.5
287.5
Last Price10.15Jan 16, 2025
Change
00%
Bid11.85
Ask14.55
volume0
Intrest1
Last Price0.1Jan 17, 2025
Change
0.1560%
Bid0.09
Ask0.12
volume47
Intrest245
Strike
290
290
Last Price12.45Jan 16, 2025
Change
00%
Bid14.3
Ask16.05
volume0
Intrest1
Last Price0.04Jan 17, 2025
Change
0.0969.23%
Bid-
Ask0.28
volume2
Intrest17
Strike
292.5
292.5
Last Price-
Change
-
Bid15.6
Ask18.55
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.0337.5%
Bid0.02
Ask0.2
volume2
Intrest172
Strike
295
295
Last Price15.65Dec 27, 2024
Change
00%
Bid19.5
Ask22.05
volume0
Intrest0
Last Price0.33Jan 07, 2025
Change
00%
Bid0.01
Ask0.7
volume0
Intrest11
Strike
297.5
297.5
Last Price-
Change
-
Bid22
Ask24.5
volume0
Intrest0
Last Price0.11Jan 17, 2025
Change
0.0222.22%
Bid0.03
Ask0.26
volume1
Intrest914
Strike
300
300
Last Price19.55Dec 27, 2024
Change
00%
Bid23.65
Ask26.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid25.35
Ask28.95
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0571.43%
Bid-
Ask0.24
volume2
Intrest106
Strike
305
305
Last Price28.55Dec 12, 2024
Change
00%
Bid27.85
Ask31.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid30.35
Ask34.2
volume0
Intrest0
Last Price0.3Jan 13, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest150
Strike
310
310
Last Price33.7Dec 11, 2024
Change
00%
Bid32.85
Ask36.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid35.35
Ask39.3
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Strike
315
315
Last Price44.95Dec 19, 2024
Change
00%
Bid38.65
Ask41.1
volume0
Intrest0
Last Price0.09Jan 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest85
Strike
320
320
Last Price-
Change
-
Bid43.75
Ask46.75
volume0
Intrest0
Last Price1.27Dec 20, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest10
Strike
325
325
Last Price-
Change
-
Bid48.6
Ask52.05
volume0
Intrest0
Last Price0.48Jan 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest490
Strike
330
330
Last Price50.35Dec 11, 2024
Change
00%
Bid53.6
Ask57.1
volume0
Intrest0
Last Price2.67Dec 19, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest158
Strike
335
335
Last Price-
Change
-
Bid58.6
Ask61.7
volume0
Intrest0
Last Price0.46Jan 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest34
Strike
340
340
Last Price66.95Dec 19, 2024
Change
00%
Bid63.25
Ask66.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid68.15
Ask71.05
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest13
Strike
350
350
Last Price-
Change
-
Bid73.15
Ask77
volume0
Intrest0
Last Price1.18Dec 19, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid78.6
Ask81.9
volume0
Intrest0
Last Price0.12Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid83.6
Ask87.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid87.5
Ask91
volume0
Intrest0
Last Price0.11Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid93.65
Ask96.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid98.15
Ask102.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid103.6
Ask107
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved