$274.28
-7.05-2.51%
가까이에: -
$274.28
00.00%
시간외: 4:07 PM EDT
Comments
Loading...
FedEx (NYSE:FDX) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 FedEx의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 FedEx에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price121.17Jan 02, 2025
Change
1.921.56%
Bid117.9
Ask121.7
volume1
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid113
Ask116.7
volume0
Intrest0
Strike
160
160
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid108
Ask111.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Last Price-
Change
-
Bid103.45
Ask106.7
volume0
Intrest0
Strike
170
170
Last Price0.07Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price105.9Dec 20, 2024
Change
00%
Bid97.75
Ask101.7
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid93.5
Ask96.7
volume0
Intrest0
Strike
180
180
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price-
Change
-
Bid87.7
Ask91.7
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid83.2
Ask86.75
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid77.7
Ask81.75
volume0
Intrest0
Strike
195
195
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest3
Last Price-
Change
-
Bid75.55
Ask79.25
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid73.5
Ask76.75
volume0
Intrest0
Strike
200
200
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest25
Last Price-
Change
-
Bid70.55
Ask74.25
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid67.7
Ask71.7
volume0
Intrest0
Strike
205
205
Last Price0.71Dec 19, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest2
Last Price-
Change
-
Bid65.5
Ask69.2
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask2.09
volume0
Intrest0
Last Price-
Change
-
Bid63
Ask66.7
volume0
Intrest0
Strike
210
210
Last Price0.38Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price-
Change
-
Bid60.55
Ask64.2
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid58.7
Ask61.75
volume0
Intrest0
Strike
215
215
Last Price0.17Dec 20, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest2
Last Price-
Change
-
Bid55.55
Ask59.25
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid53.75
Ask56.75
volume0
Intrest0
Strike
220
220
Last Price0.13Jan 02, 2025
Change
0.08160%
Bid-
Ask0.03
volume3
Intrest87
Last Price-
Change
-
Bid50.55
Ask54.25
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price52.15Dec 20, 2024
Change
00%
Bid48.55
Ask51.75
volume0
Intrest1
Strike
225
225
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price-
Change
-
Bid45.25
Ask49.25
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Last Price44.98Dec 20, 2024
Change
00%
Bid43.55
Ask46.75
volume0
Intrest0
Strike
230
230
Last Price0.07Jan 02, 2025
Change
0.05250%
Bid-
Ask0.33
volume3
Intrest30
Last Price-
Change
-
Bid41
Ask44.25
volume0
Intrest0
Strike
232.5
232.5
Last Price0.06Dec 30, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price44.6Dec 30, 2024
Change
00%
Bid38.15
Ask41.65
volume0
Intrest4
Strike
235
235
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest43
Last Price-
Change
-
Bid36.25
Ask39.25
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price39.5Dec 30, 2024
Change
00%
Bid33.45
Ask36.65
volume0
Intrest6
Strike
240
240
Last Price0.02Dec 30, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest53
Last Price-
Change
-
Bid30.8
Ask34.25
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price34.85Dec 30, 2024
Change
00%
Bid28.45
Ask31.75
volume0
Intrest8
Strike
245
245
Last Price0.09Jan 02, 2025
Change
0.06200%
Bid-
Ask0.17
volume6
Intrest250
Last Price-
Change
-
Bid26.05
Ask29.1
volume0
Intrest0
Strike
247.5
247.5
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest5
Last Price25.05Jan 02, 2025
Change
4.6515.66%
Bid24.2
Ask26.4
volume5
Intrest133
Strike
250
250
Last Price0.03Dec 31, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest91
Last Price-
Change
-
Bid21
Ask24.25
volume0
Intrest0
Strike
252.5
252.5
Last Price0.11Dec 30, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest9
Last Price24.9Dec 30, 2024
Change
00%
Bid19.15
Ask20
volume0
Intrest39
Strike
255
255
Last Price0.02Jan 02, 2025
Change
0.01100%
Bid0.01
Ask0.05
volume2
Intrest151
Last Price12.45Dec 23, 2024
Change
00%
Bid16.3
Ask19.25
volume0
Intrest6
Strike
257.5
257.5
Last Price0.12Dec 27, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest33
Last Price19.7Dec 30, 2024
Change
00%
Bid14.35
Ask15.9
volume0
Intrest139
Strike
260
260
Last Price0.06Jan 02, 2025
Change
0.03100%
Bid0.02
Ask0.1
volume10
Intrest405
Last Price8.1Dec 23, 2024
Change
00%
Bid11.4
Ask13.45
volume0
Intrest7
Strike
262.5
262.5
Last Price0.07Jan 02, 2025
Change
0.0330%
Bid0.01
Ask0.22
volume2
Intrest557
Last Price14.06Jan 02, 2025
Change
2.2413.74%
Bid9.45
Ask10.1
volume2
Intrest586
Strike
265
265
Last Price0.13Jan 02, 2025
Change
0.0685.71%
Bid0.07
Ask0.18
volume12
Intrest269
Last Price9.86Jan 02, 2025
Change
3.2925.02%
Bid6.5
Ask7.7
volume2
Intrest87
Strike
267.5
267.5
Last Price0.2Jan 02, 2025
Change
0.1100%
Bid0.17
Ask0.25
volume6
Intrest645
Last Price5.98Jan 02, 2025
Change
5.6748.67%
Bid4.8
Ask5.25
volume3
Intrest157
Strike
270
270
Last Price0.37Jan 02, 2025
Change
0.21131.25%
Bid0.37
Ask0.49
volume99
Intrest388
Last Price3.79Jan 02, 2025
Change
7.3165.86%
Bid2.88
Ask3.25
volume9
Intrest51
Strike
272.5
272.5
Last Price0.8Jan 02, 2025
Change
0.55220%
Bid0.87
Ask1.04
volume107
Intrest291
Last Price1.57Jan 02, 2025
Change
5.5377.89%
Bid1.55
Ask1.7
volume10
Intrest109
Strike
275
275
Last Price1.5Jan 02, 2025
Change
0.99194.12%
Bid1.83
Ask2.08
volume323
Intrest637
Last Price0.66Jan 02, 2025
Change
4.4987.18%
Bid0.59
Ask0.74
volume88
Intrest108
Strike
277.5
277.5
Last Price3.3Jan 02, 2025
Change
2.28223.53%
Bid3.35
Ask3.75
volume116
Intrest122
Last Price0.26Jan 02, 2025
Change
2.7491.33%
Bid0.2
Ask0.26
volume190
Intrest311
Strike
280
280
Last Price5.2Jan 02, 2025
Change
3.48202.33%
Bid5.35
Ask5.9
volume125
Intrest191
Last Price0.12Jan 02, 2025
Change
1.8994.03%
Bid0.03
Ask0.12
volume125
Intrest278
Strike
282.5
282.5
Last Price7.25Jan 02, 2025
Change
4.25141.67%
Bid7.65
Ask8.6
volume25
Intrest81
Last Price0.05Jan 02, 2025
Change
0.9795.1%
Bid0.02
Ask0.04
volume174
Intrest675
Strike
285
285
Last Price7.7Jan 02, 2025
Change
3.167.39%
Bid9.65
Ask11.8
volume2
Intrest59
Last Price0.02Jan 02, 2025
Change
0.4395.56%
Bid0.01
Ask0.03
volume267
Intrest412
Strike
287.5
287.5
Last Price5.55Dec 31, 2024
Change
00%
Bid10.9
Ask13.9
volume0
Intrest4
Last Price0.02Jan 02, 2025
Change
0.1487.5%
Bid-
Ask0.02
volume329
Intrest991
Strike
290
290
Last Price12.25Jan 02, 2025
Change
3.5340.48%
Bid13.95
Ask15.8
volume1
Intrest33
Last Price0.01Jan 02, 2025
Change
0.190.91%
Bid-
Ask0.03
volume31
Intrest1803
Strike
292.5
292.5
Last Price12.25Dec 27, 2024
Change
00%
Bid15.85
Ask18.7
volume0
Intrest0
Last Price0.03Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest504
Strike
295
295
Last Price13.58Dec 31, 2024
Change
00%
Bid18.35
Ask21.25
volume0
Intrest34
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest527
Strike
297.5
297.5
Last Price21Dec 26, 2024
Change
00%
Bid20.85
Ask23.75
volume0
Intrest4
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest498
Strike
300
300
Last Price23.5Dec 26, 2024
Change
00%
Bid23.35
Ask26.55
volume0
Intrest0
Last Price0.03Dec 30, 2024
Change
00%
Bid-
Ask0.48
volume0
Intrest22
Strike
302.5
302.5
Last Price15.28Dec 20, 2024
Change
00%
Bid25.85
Ask29.1
volume0
Intrest0
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest91
Strike
305
305
Last Price23.6Dec 27, 2024
Change
00%
Bid28.35
Ask31.65
volume0
Intrest0
Last Price0.02Dec 27, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Strike
307.5
307.5
Last Price-
Change
-
Bid30.85
Ask33.95
volume0
Intrest0
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest239
Strike
310
310
Last Price30Dec 26, 2024
Change
00%
Bid33.35
Ask36.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid35.85
Ask39.1
volume0
Intrest0
Last Price0.02Jan 02, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest85
Strike
315
315
Last Price38.5Dec 18, 2024
Change
00%
Bid38.35
Ask41.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.06
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid40.85
Ask44.1
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest276
Strike
320
320
Last Price-
Change
-
Bid43.4
Ask46.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid45.85
Ask49.1
volume0
Intrest0
Last Price0.31Jan 02, 2025
Change
0.25416.67%
Bid-
Ask0.08
volume2
Intrest35
Strike
325
325
Last Price-
Change
-
Bid48.35
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid50.85
Ask54.5
volume0
Intrest0
Last Price0.02Jan 02, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume4
Intrest557
Strike
330
330
Last Price-
Change
-
Bid53.4
Ask56.6
volume0
Intrest0
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask1.41
volume0
Intrest5
Strike
332.5
332.5
Last Price-
Change
-
Bid55.85
Ask59.5
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest22
Strike
335
335
Last Price-
Change
-
Bid58.4
Ask61.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.03
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid60.85
Ask64.5
volume0
Intrest0
Last Price0.05Jan 02, 2025
Change
0.1372.22%
Bid-
Ask0.01
volume3
Intrest330
Strike
340
340
Last Price-
Change
-
Bid63.4
Ask66.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid65.85
Ask69.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest100
Strike
345
345
Last Price-
Change
-
Bid68.35
Ask71.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid70.85
Ask74.5
volume0
Intrest0
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Strike
350
350
Last Price75Dec 20, 2024
Change
00%
Bid73.4
Ask76.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.19
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid75.85
Ask79.5
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest603
Strike
355
355
Last Price-
Change
-
Bid78.4
Ask81.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid80.85
Ask84.1
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest16
Strike
360
360
Last Price-
Change
-
Bid83.4
Ask86.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid85.85
Ask89.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid88.4
Ask91.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid90.85
Ask94.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid93.35
Ask97.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid98.4
Ask101.6
volume0
Intrest0
Last Price0.34Dec 19, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid103.4
Ask106.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved