$207.55
3.991.96%
近くで: -
$207.56
0.010000.00%
時間外: 6:30 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
-
Bid71.8
Ask74.75
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid69.8
Ask72.75
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid68.8
Ask71.75
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid67.8
Ask70.7
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid66.85
Ask69.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid65.8
Ask68.75
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid64.8
Ask67.75
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid63.75
Ask66.75
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid62.3
Ask65.75
volume0
Intrest0
Strike
144
144
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest1
Last Price-
Change
-
Bid61.85
Ask64.75
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid60.4
Ask63.75
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid59.8
Ask62.75
volume0
Intrest0
Strike
147
147
Last Price0.17Apr 14, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Last Price-
Change
-
Bid58.7
Ask61.75
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid57.85
Ask60.75
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid56.6
Ask59.75
volume0
Intrest0
Strike
150
150
Last Price0.6Apr 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest23
Last Price-
Change
-
Bid54.35
Ask57.25
volume0
Intrest0
Strike
152.5
152.5
Last Price0.15Apr 16, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest2
Last Price-
Change
-
Bid51.8
Ask54.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid49.3
Ask52.3
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid47
Ask49.8
volume0
Intrest0
Strike
160
160
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest2
Last Price-
Change
-
Bid43.65
Ask47.3
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Last Price35Apr 09, 2025
Change
00%
Bid42
Ask44.8
volume0
Intrest2
Strike
165
165
Last Price0.65Apr 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest16
Last Price-
Change
-
Bid39.55
Ask42.35
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid0.01
Ask1.23
volume0
Intrest0
Last Price-
Change
-
Bid37.15
Ask39.85
volume0
Intrest0
Strike
170
170
Last Price0.25Apr 16, 2025
Change
00%
Bid0.02
Ask0.8
volume0
Intrest32
Last Price-
Change
-
Bid34.3
Ask37.35
volume0
Intrest0
Strike
172.5
172.5
Last Price0.28Apr 16, 2025
Change
00%
Bid0.05
Ask0.37
volume0
Intrest1
Last Price-
Change
-
Bid32
Ask34.9
volume0
Intrest0
Strike
175
175
Last Price0.18Apr 16, 2025
Change
00%
Bid0.04
Ask0.68
volume0
Intrest10
Last Price-
Change
-
Bid29.5
Ask32.45
volume0
Intrest0
Strike
177.5
177.5
Last Price0.36Apr 14, 2025
Change
00%
Bid0.05
Ask1.39
volume0
Intrest1
Last Price28Apr 10, 2025
Change
00%
Bid26.45
Ask30
volume0
Intrest5
Strike
180
180
Last Price0.27Apr 15, 2025
Change
00%
Bid0.06
Ask0.7
volume0
Intrest14
Last Price26.4Apr 15, 2025
Change
00%
Bid24.6
Ask27.55
volume0
Intrest3
Strike
182.5
182.5
Last Price0.42Apr 15, 2025
Change
00%
Bid0.1
Ask0.94
volume0
Intrest1
Last Price-
Change
-
Bid22.25
Ask25.15
volume0
Intrest0
Strike
185
185
Last Price0.9Apr 16, 2025
Change
00%
Bid0.19
Ask0.71
volume0
Intrest22
Last Price16.61Apr 16, 2025
Change
00%
Bid19.75
Ask22.7
volume0
Intrest6
Strike
187.5
187.5
Last Price0.41Apr 17, 2025
Change
2.8487.38%
Bid0.12
Ask0.77
volume160
Intrest19
Last Price26.3Apr 09, 2025
Change
00%
Bid16.95
Ask20.4
volume0
Intrest5
Strike
190
190
Last Price0.58Apr 17, 2025
Change
0.3436.96%
Bid0.25
Ask0.72
volume7
Intrest86
Last Price14Apr 11, 2025
Change
00%
Bid15.35
Ask16.4
volume0
Intrest2
Strike
192.5
192.5
Last Price0.71Apr 17, 2025
Change
1.5568.58%
Bid0.48
Ask1.05
volume11
Intrest765
Last Price15.4Apr 17, 2025
Change
5.325.6%
Bid12.65
Ask14.35
volume1
Intrest5
Strike
195
195
Last Price0.99Apr 17, 2025
Change
1.4158.75%
Bid0.73
Ask1.17
volume17
Intrest150
Last Price8.85Apr 16, 2025
Change
00%
Bid10.6
Ask13.7
volume0
Intrest13
Strike
197.5
197.5
Last Price1.44Apr 17, 2025
Change
1.347.45%
Bid1.09
Ask2.26
volume517
Intrest16
Last Price10.55Apr 17, 2025
Change
3.826.48%
Bid9.2
Ask9.9
volume96
Intrest8
Strike
200
200
Last Price1.65Apr 17, 2025
Change
3.4867.84%
Bid1.32
Ask2.05
volume100
Intrest242
Last Price8.65Apr 17, 2025
Change
1.9529.1%
Bid7.4
Ask7.95
volume68
Intrest25
Strike
202.5
202.5
Last Price2.15Apr 17, 2025
Change
4.1365.76%
Bid1.78
Ask2.68
volume123
Intrest34
Last Price6.01Apr 17, 2025
Change
2.2660.27%
Bid5.7
Ask6.4
volume249
Intrest142
Strike
205
205
Last Price3.1Apr 17, 2025
Change
3.250.79%
Bid2.99
Ask3.4
volume136
Intrest56
Last Price4.5Apr 17, 2025
Change
1.550%
Bid4.2
Ask4.65
volume45
Intrest55
Strike
207.5
207.5
Last Price4.25Apr 17, 2025
Change
3.4244.59%
Bid3.85
Ask4.55
volume71
Intrest44
Last Price3.69Apr 17, 2025
Change
1.0439.25%
Bid3
Ask3.55
volume53
Intrest69
Strike
210
210
Last Price4.63Apr 17, 2025
Change
2.535.06%
Bid5.3
Ask5.9
volume19
Intrest1722
Last Price2.2Apr 17, 2025
Change
0.7753.85%
Bid1.93
Ask2.61
volume82
Intrest46
Strike
212.5
212.5
Last Price7.15Apr 17, 2025
Change
0.11.38%
Bid6.75
Ask7.25
volume20
Intrest37
Last Price1.88Apr 17, 2025
Change
0.8277.36%
Bid1.36
Ask1.8
volume294
Intrest533
Strike
215
215
Last Price7.95Apr 17, 2025
Change
4.4535.89%
Bid8.55
Ask9.2
volume165
Intrest254
Last Price1.27Apr 17, 2025
Change
0.5473.97%
Bid0.76
Ask1.25
volume538
Intrest538
Strike
217.5
217.5
Last Price10.8Apr 17, 2025
Change
0.54.85%
Bid9.7
Ask11.65
volume1
Intrest10
Last Price0.83Apr 17, 2025
Change
0.2338.33%
Bid0.4
Ask0.81
volume62
Intrest80
Strike
220
220
Last Price13.15Apr 17, 2025
Change
1.149.49%
Bid11.8
Ask13.3
volume7
Intrest881
Last Price0.53Apr 17, 2025
Change
0.29120.83%
Bid0.3
Ask0.5
volume21
Intrest1027
Strike
222.5
222.5
Last Price12.08Apr 14, 2025
Change
00%
Bid13.25
Ask16.15
volume0
Intrest15
Last Price0.23Apr 17, 2025
Change
0.0315%
Bid0.18
Ask0.32
volume2261
Intrest146
Strike
225
225
Last Price17.6Apr 17, 2025
Change
1.227.45%
Bid16.6
Ask18.5
volume9
Intrest52
Last Price0.2Apr 17, 2025
Change
0.0520%
Bid0.04
Ask0.45
volume2
Intrest4014
Strike
227.5
227.5
Last Price20.18Apr 17, 2025
Change
0.170.84%
Bid17.95
Ask20.65
volume1
Intrest0
Last Price0.15Apr 17, 2025
Change
0.0550%
Bid0.01
Ask0.44
volume14
Intrest428
Strike
230
230
Last Price22.85Apr 17, 2025
Change
1.355.58%
Bid20.4
Ask23.15
volume2
Intrest1
Last Price0.72Apr 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Strike
232.5
232.5
Last Price-
Change
-
Bid22.85
Ask25.6
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0233.33%
Bid-
Ask0.32
volume20
Intrest255
Strike
235
235
Last Price31Apr 16, 2025
Change
00%
Bid25.35
Ask27.95
volume0
Intrest8
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest2
Strike
237.5
237.5
Last Price-
Change
-
Bid27.85
Ask30.8
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0866.67%
Bid-
Ask0.05
volume37
Intrest171
Strike
240
240
Last Price30.9Apr 17, 2025
Change
8.7522.07%
Bid31.2
Ask33.55
volume240
Intrest357
Last Price-
Change
-
Bid-
Ask1.33
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid32.85
Ask36.15
volume0
Intrest0
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest178
Strike
245
245
Last Price37.8Apr 17, 2025
Change
7.4516.46%
Bid35.4
Ask38.4
volume2
Intrest9
Last Price0.01Apr 17, 2025
Change
0.4897.96%
Bid-
Ask0.1
volume5
Intrest128
Strike
250
250
Last Price42.81Apr 17, 2025
Change
5.5514.9%
Bid40.25
Ask43.55
volume22
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid-
Ask0.15
volume1
Intrest23
Strike
255
255
Last Price13.84Mar 31, 2025
Change
00%
Bid45.4
Ask47.95
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest63
Strike
260
260
Last Price22.55Mar 13, 2025
Change
00%
Bid50.35
Ask53.15
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.166.67%
Bid-
Ask0.02
volume1
Intrest51
Strike
265
265
Last Price24.27Apr 01, 2025
Change
00%
Bid55.4
Ask58.1
volume0
Intrest0
Last Price0.17Apr 04, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest45
Strike
270
270
Last Price25.35Mar 20, 2025
Change
00%
Bid60.45
Ask63.25
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest23
Strike
275
275
Last Price-
Change
-
Bid65.35
Ask68.7
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.2195.45%
Bid-
Ask0.18
volume1
Intrest40
Strike
280
280
Last Price-
Change
-
Bid70.35
Ask73.25
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest12
Strike
285
285
Last Price-
Change
-
Bid75.6
Ask77.95
volume0
Intrest0
Last Price0.07Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest82
Strike
290
290
Last Price61.19Mar 21, 2025
Change
00%
Bid80.4
Ask83.8
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest58
Strike
295
295
Last Price66.2Mar 21, 2025
Change
00%
Bid85.35
Ask88.8
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest6
Strike
300
300
Last Price58.72Mar 13, 2025
Change
00%
Bid90.35
Ask93.7
volume0
Intrest0
Last Price0.49Mar 20, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid95.35
Ask98.75
volume0
Intrest0
Last Price0.1Mar 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid100.35
Ask103.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid105.5
Ask108.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid110.35
Ask113.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.72
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid115.4
Ask118.85
volume0
Intrest0
Last Price0.09Mar 27, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Strike
330
330
Last Price-
Change
-
Bid120.35
Ask123.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid125.35
Ask128.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid130.4
Ask133.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid135.35
Ask138.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid140.4
Ask143.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid145.35
Ask148.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid150.4
Ask153.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid155.4
Ask158.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid160.35
Ask163.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved