$254.19
-14.27-5.32%
近くで: -
$253.77
-0.42-0.17%
時間外: 7:21 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
-
Bid97.6
Ask100.95
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid92.05
Ask95.95
volume0
Intrest0
Strike
160
160
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid87.65
Ask90.95
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price98.07Feb 14, 2025
Change
00%
Bid82.6
Ask86.05
volume0
Intrest11
Strike
170
170
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest41
Last Price93.08Feb 14, 2025
Change
00%
Bid77.6
Ask80.9
volume0
Intrest10
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid72.6
Ask75.4
volume0
Intrest0
Strike
180
180
Last Price1.1Dec 19, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Last Price-
Change
-
Bid67.6
Ask71.05
volume0
Intrest0
Strike
185
185
Last Price0.1Feb 03, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Last Price77.41Feb 20, 2025
Change
00%
Bid62.6
Ask65.95
volume0
Intrest10
Strike
190
190
Last Price0.34Feb 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price72.92Feb 14, 2025
Change
00%
Bid57.6
Ask60.95
volume0
Intrest10
Strike
195
195
Last Price0.42Feb 05, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price61.18Feb 11, 2025
Change
00%
Bid52.6
Ask55.95
volume0
Intrest1
Strike
200
200
Last Price0.09Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Last Price64.6Feb 14, 2025
Change
00%
Bid47.65
Ask50.35
volume0
Intrest10
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price59.62Feb 14, 2025
Change
00%
Bid42.75
Ask46.05
volume0
Intrest10
Strike
210
210
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask1.26
volume1
Intrest125
Last Price48.4Feb 21, 2025
Change
-
Bid37.5
Ask40.45
volume2
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price35.65Feb 21, 2025
Change
12.4625.9%
Bid32.65
Ask36.05
volume1
Intrest10
Strike
220
220
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.86
volume1
Intrest201
Last Price43.13Feb 14, 2025
Change
00%
Bid27.65
Ask30.95
volume0
Intrest10
Strike
225
225
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.85
volume6
Intrest1
Last Price40.52Feb 14, 2025
Change
00%
Bid25.1
Ask27.9
volume0
Intrest10
Strike
227.5
227.5
Last Price0.01Feb 21, 2025
Change
-
Bid-
Ask1.66
volume1
Intrest0
Last Price23.1Feb 21, 2025
Change
13.937.57%
Bid22.7
Ask26.1
volume29
Intrest31
Strike
230
230
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.2
volume1
Intrest238
Last Price22Feb 21, 2025
Change
13.0437.21%
Bid20
Ask23.6
volume12
Intrest10
Strike
232.5
232.5
Last Price0.01Feb 21, 2025
Change
-
Bid-
Ask0.24
volume9
Intrest0
Last Price32.56Feb 14, 2025
Change
00%
Bid17.85
Ask21.15
volume0
Intrest27
Strike
235
235
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume14
Intrest754
Last Price10.3Feb 21, 2025
Change
18.263.86%
Bid15.1
Ask17.95
volume69
Intrest1
Strike
237.5
237.5
Last Price0.07Feb 21, 2025
Change
0.0240%
Bid-
Ask1.45
volume5
Intrest5
Last Price14.33Feb 21, 2025
Change
4.2322.79%
Bid12.85
Ask16
volume3
Intrest11
Strike
240
240
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.32
volume561
Intrest5523
Last Price6.5Feb 21, 2025
Change
12.265.24%
Bid10.2
Ask13.15
volume5
Intrest1
Strike
242.5
242.5
Last Price0.02Feb 21, 2025
Change
0.9797.98%
Bid0.01
Ask0.03
volume469
Intrest1
Last Price9.18Feb 21, 2025
Change
10.4453.21%
Bid8.4
Ask10.1
volume570
Intrest133
Strike
245
245
Last Price0.01Feb 21, 2025
Change
00%
Bid0.01
Ask0.03
volume586
Intrest207
Last Price5.6Feb 21, 2025
Change
-
Bid5.05
Ask7.6
volume215
Intrest0
Strike
247.5
247.5
Last Price0.02Feb 21, 2025
Change
0.0571.43%
Bid-
Ask0.68
volume136
Intrest25
Last Price4.55Feb 21, 2025
Change
12.773.62%
Bid3
Ask5.2
volume949
Intrest144
Strike
250
250
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid0.05
Ask0.1
volume650
Intrest4208
Last Price2.25Feb 21, 2025
Change
11.3283.42%
Bid0.82
Ask2.46
volume671
Intrest79
Strike
252.5
252.5
Last Price0.22Feb 21, 2025
Change
0.17340%
Bid-
Ask4.8
volume264
Intrest78
Last Price0.24Feb 21, 2025
Change
11.9798.03%
Bid0.08
Ask0.48
volume446
Intrest208
Strike
255
255
Last Price1.25Feb 21, 2025
Change
1.22400%
Bid0.84
Ask2.14
volume441
Intrest516
Last Price0.04Feb 21, 2025
Change
11.3699.65%
Bid-
Ask0.04
volume435
Intrest121
Strike
257.5
257.5
Last Price3.58Feb 21, 2025
Change
3.5511833.33%
Bid2.46
Ask4.35
volume50
Intrest259
Last Price0.01Feb 21, 2025
Change
7.3799.86%
Bid0.01
Ask0.03
volume871
Intrest361
Strike
260
260
Last Price5.75Feb 21, 2025
Change
5.677087.5%
Bid5
Ask6.9
volume165
Intrest1031
Last Price0.02Feb 21, 2025
Change
6.1399.67%
Bid-
Ask0.06
volume535
Intrest473
Strike
262.5
262.5
Last Price8.95Feb 21, 2025
Change
8.858850%
Bid7.4
Ask9.35
volume47
Intrest444
Last Price0.06Feb 21, 2025
Change
3.6998.4%
Bid-
Ask0.01
volume550
Intrest644
Strike
265
265
Last Price10.51Feb 21, 2025
Change
10.223524.14%
Bid9.95
Ask12.25
volume117
Intrest279
Last Price0.03Feb 21, 2025
Change
1.9798.5%
Bid-
Ask0.17
volume75
Intrest451
Strike
267.5
267.5
Last Price13.43Feb 21, 2025
Change
12.391191.35%
Bid12.1
Ask14.4
volume61
Intrest145
Last Price0.01Feb 21, 2025
Change
0.7498.67%
Bid-
Ask0.25
volume296
Intrest2506
Strike
270
270
Last Price16.95Feb 21, 2025
Change
14.67643.42%
Bid14.55
Ask17.45
volume61
Intrest1317
Last Price0.02Feb 21, 2025
Change
0.2291.67%
Bid-
Ask0.03
volume62
Intrest2015
Strike
272.5
272.5
Last Price18.65Feb 21, 2025
Change
13.85288.54%
Bid16.45
Ask19.55
volume22
Intrest262
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume12
Intrest545
Strike
275
275
Last Price7.65Feb 21, 2025
Change
0.182.3%
Bid19.1
Ask22.25
volume2
Intrest196
Last Price0.3Feb 21, 2025
Change
0.292900%
Bid-
Ask0.13
volume40
Intrest1636
Strike
277.5
277.5
Last Price9.65Feb 20, 2025
Change
00%
Bid21.4
Ask24.55
volume0
Intrest123
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume54
Intrest1912
Strike
280
280
Last Price28.28Feb 21, 2025
Change
16.13132.76%
Bid24.65
Ask27.4
volume3
Intrest356
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest236
Strike
282.5
282.5
Last Price29.35Feb 21, 2025
Change
0.551.84%
Bid27.15
Ask29.9
volume27
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask1.82
volume0
Intrest69
Strike
285
285
Last Price32.25Feb 03, 2025
Change
00%
Bid29.65
Ask32.4
volume0
Intrest0
Last Price0.53Jan 31, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest18
Strike
287.5
287.5
Last Price14.2Jan 21, 2025
Change
00%
Bid32.1
Ask34.9
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest872
Strike
290
290
Last Price21.55Feb 20, 2025
Change
00%
Bid34.6
Ask37.4
volume0
Intrest22
Last Price0.09Feb 11, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest85
Strike
292.5
292.5
Last Price18.35Jan 21, 2025
Change
00%
Bid37.1
Ask40.35
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask2.11
volume0
Intrest150
Strike
295
295
Last Price-
Change
-
Bid39.6
Ask42.85
volume0
Intrest0
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest11
Strike
297.5
297.5
Last Price-
Change
-
Bid42.1
Ask44.9
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.1285.71%
Bid-
Ask0.01
volume8
Intrest646
Strike
300
300
Last Price27.66Jan 03, 2025
Change
00%
Bid44.6
Ask47.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid47.1
Ask49.9
volume0
Intrest0
Last Price0.09Feb 11, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest32
Strike
305
305
Last Price-
Change
-
Bid49.6
Ask52.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume1
Intrest230
Strike
310
310
Last Price28.92Dec 30, 2024
Change
00%
Bid54.6
Ask57.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid59.05
Ask62.4
volume0
Intrest0
Last Price0.11Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Strike
320
320
Last Price39.2Dec 20, 2024
Change
00%
Bid64.6
Ask67.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid69.6
Ask72.4
volume0
Intrest0
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest40
Strike
330
330
Last Price58.5Dec 19, 2024
Change
00%
Bid74.6
Ask77.4
volume0
Intrest0
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest4
Strike
340
340
Last Price-
Change
-
Bid84.6
Ask87.4
volume0
Intrest0
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest1
Strike
350
350
Last Price62.6Dec 20, 2024
Change
00%
Bid94.6
Ask97.4
volume0
Intrest0
Last Price0.09Jan 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid104.6
Ask107.4
volume0
Intrest0
Last Price0.44Jan 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest117
Strike
370
370
Last Price102.24Feb 14, 2025
Change
00%
Bid114.6
Ask117.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
380
380
Last Price112.22Feb 14, 2025
Change
00%
Bid124.6
Ask127.4
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
390
390
Last Price-
Change
-
Bid134.6
Ask137.4
volume0
Intrest0
Last Price0.13Dec 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Strike
400
400
Last Price-
Change
-
Bid144.6
Ask147.4
volume0
Intrest0
Last Price0.21Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid154.05
Ask157.4
volume0
Intrest0
Last Price0.15Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid163.95
Ask167.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved