Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240726C00030000 | 2024-07-26 3:20PM EDT | 30.00 | 14.91 | 14.35 | 15.15 | -0.07 | -0.47% | 13 | 26 | 450.00% |
| FCX240726C00035000 | 2024-07-22 9:54AM EDT | 35.00 | 10.75 | 8.90 | 10.15 | 0.00 | - | 1 | 0 | 302.34% |
| FCX240726C00038000 | 2024-07-22 10:18AM EDT | 38.00 | 7.95 | 5.95 | 8.40 | 0.00 | - | 1 | 0 | 228.13% |
| FCX240726C00039000 | 2024-07-24 11:43AM EDT | 39.00 | 5.80 | 5.80 | 7.45 | 0.00 | - | 2 | 30 | 296.48% |
| FCX240726C00040000 | 2024-07-26 3:13PM EDT | 40.00 | 4.85 | 3.90 | 5.95 | -0.01 | -0.21% | 5 | 37 | 311.52% |
| FCX240726C00040500 | 2024-07-23 10:29AM EDT | 40.50 | 3.96 | 4.35 | 5.60 | 0.00 | - | - | 3 | 219.14% |
| FCX240726C00041000 | 2024-07-25 12:06PM EDT | 41.00 | 3.87 | 2.94 | 4.60 | 0.00 | - | 1 | 7 | 222.27% |
| FCX240726C00041500 | 2024-07-23 10:29AM EDT | 41.50 | 2.96 | 1.98 | 4.60 | 0.00 | - | 2 | 7 | 273.24% |
| FCX240726C00042000 | 2024-07-26 11:15AM EDT | 42.00 | 2.71 | 2.35 | 3.35 | -0.94 | -25.75% | 100 | 114 | 148.83% |
| FCX240726C00042500 | 2024-07-18 11:25AM EDT | 42.50 | 4.05 | 2.05 | 2.71 | 0.00 | - | 27 | 26 | 109.38% |
| FCX240726C00043000 | 2024-07-26 3:35PM EDT | 43.00 | 1.86 | 1.89 | 2.07 | -0.05 | -2.62% | 37 | 92 | 66.80% |
| FCX240726C00043500 | 2024-07-26 10:42AM EDT | 43.50 | 1.12 | 1.35 | 1.76 | -0.53 | -32.12% | 25 | 536 | 50.39% |
| FCX240726C00044000 | 2024-07-26 3:59PM EDT | 44.00 | 1.00 | 0.86 | 1.19 | +0.05 | +5.26% | 83 | 1,022 | 59.38% |
| FCX240726C00044500 | 2024-07-26 3:53PM EDT | 44.50 | 0.56 | 0.28 | 0.76 | +0.10 | +21.74% | 1,128 | 1,146 | 50.00% |
| FCX240726C00045000 | 2024-07-26 3:59PM EDT | 45.00 | 0.04 | 0.02 | 0.06 | -0.20 | -83.33% | 3,058 | 2,366 | 6.45% |
| FCX240726C00045500 | 2024-07-26 2:11PM EDT | 45.50 | 0.03 | 0.00 | 0.01 | -0.09 | -75.00% | 308 | 0 | 14.06% |
| FCX240726C00046000 | 2024-07-26 3:49PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 368 | 3,051 | 24.22% |
| FCX240726C00046500 | 2024-07-26 3:20PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 110 | 677 | 33.59% |
| FCX240726C00047000 | 2024-07-26 3:26PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 211 | 1,687 | 42.19% |
| FCX240726C00047500 | 2024-07-26 3:18PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 974 | 51.56% |
| FCX240726C00048000 | 2024-07-26 3:44PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,144 | 53.13% |
| FCX240726C00048500 | 2024-07-26 9:55AM EDT | 48.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 127 | 567 | 80.47% |
| FCX240726C00049000 | 2024-07-26 11:00AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,148 | 68.75% |
| FCX240726C00049500 | 2024-07-26 1:57PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 82.81% |
| FCX240726C00050000 | 2024-07-26 3:27PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 3,500 | 81.25% |
| FCX240726C00051000 | 2024-07-26 10:48AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 93.75% |
| FCX240726C00052000 | 2024-07-26 3:28PM EDT | 52.00 | 0.06 | 0.00 | 0.01 | +0.04 | +200.00% | 27 | 1,295 | 109.38% |
| FCX240726C00053000 | 2024-07-26 2:21PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 48 | 1,207 | 131.25% |
| FCX240726C00054000 | 2024-07-26 1:28PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 934 | 153.13% |
| FCX240726C00055000 | 2024-07-25 2:58PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 336 | 165.63% |
| FCX240726C00056000 | 2024-07-23 10:11AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 156.25% |
| FCX240726C00057000 | 2024-07-24 1:22PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 142 | 168.75% |
| FCX240726C00058000 | 2024-07-17 2:58PM EDT | 58.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 9 | 31 | 322.66% |
| FCX240726C00059000 | 2024-07-18 3:31PM EDT | 59.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 27 | 342.97% |
| FCX240726C00060000 | 2024-07-16 2:51PM EDT | 60.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 1 | 257 | 321.09% |
| FCX240726C00061000 | 2024-07-15 1:32PM EDT | 61.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 8 | 44 | 374.22% |
| FCX240726C00062000 | 2024-07-15 1:32PM EDT | 62.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 68 | 218.75% |
| FCX240726C00065000 | 2024-07-12 12:14PM EDT | 65.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | - | 0 | 432.03% |
| FCX240726C00070000 | 2024-07-22 3:04PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 287.50% |
Opções de vendapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240726P00030000 | 2024-07-22 3:04PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 287.50% |
| FCX240726P00035000 | 2024-07-19 12:26PM EDT | 35.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 15 | 15 | 385.94% |
| FCX240726P00038000 | 2024-07-24 11:45AM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 318 | 157.81% |
| FCX240726P00039000 | 2024-07-25 10:12AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 109.38% |
| FCX240726P00040000 | 2024-07-25 10:54AM EDT | 40.00 | 0.30 | 0.00 | 0.01 | +0.29 | +2,900.00% | 12 | 0 | 93.75% |
| FCX240726P00040500 | 2024-07-23 10:14AM EDT | 40.50 | 0.04 | 0.00 | 0.47 | 0.00 | - | - | 15 | 173.44% |
| FCX240726P00041000 | 2024-07-26 10:42AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 442 | 75.00% |
| FCX240726P00041500 | 2024-07-26 12:46PM EDT | 41.50 | 0.01 | 0.00 | 0.46 | 0.00 | - | 326 | 241 | 142.97% |
| FCX240726P00042000 | 2024-07-25 2:53PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 732 | 56.25% |
| FCX240726P00042500 | 2024-07-26 12:36PM EDT | 42.50 | 0.02 | 0.00 | 0.40 | -0.01 | -33.33% | 50 | 607 | 107.81% |
| FCX240726P00043000 | 2024-07-26 2:08PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 685 | 733 | 44.53% |
| FCX240726P00043500 | 2024-07-26 2:50PM EDT | 43.50 | 0.01 | 0.00 | 0.53 | -0.04 | -80.00% | 248 | 368 | 86.72% |
| FCX240726P00044000 | 2024-07-26 3:46PM EDT | 44.00 | 0.03 | 0.00 | 0.01 | -0.15 | -83.33% | 154 | 2,001 | 25.00% |
| FCX240726P00044500 | 2024-07-26 3:54PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 987 | 793 | 14.06% |
| FCX240726P00045000 | 2024-07-26 3:54PM EDT | 45.00 | 0.05 | 0.00 | 0.09 | -0.57 | -91.94% | 4,501 | 0 | 9.57% |
| FCX240726P00045500 | 2024-07-26 3:39PM EDT | 45.50 | 0.65 | 0.22 | 0.67 | -0.13 | -16.67% | 42 | 427 | 38.87% |
| FCX240726P00046000 | 2024-07-26 3:52PM EDT | 46.00 | 1.02 | 0.80 | 1.22 | -0.31 | -23.31% | 136 | 0 | 62.11% |
| FCX240726P00046500 | 2024-07-25 1:51PM EDT | 46.50 | 1.41 | 0.87 | 2.32 | -0.03 | -2.08% | 16 | 0 | 57.23% |
| FCX240726P00047000 | 2024-07-26 3:51PM EDT | 47.00 | 2.20 | 1.27 | 2.35 | -0.05 | -2.22% | 33 | 0 | 110.94% |
| FCX240726P00047500 | 2024-07-26 11:04AM EDT | 47.50 | 2.78 | 1.66 | 3.30 | +0.14 | +5.30% | 3 | 20 | 184.18% |
| FCX240726P00048000 | 2024-07-26 1:31PM EDT | 48.00 | 2.88 | 1.26 | 4.45 | -0.37 | -11.38% | 2 | 0 | 277.15% |
| FCX240726P00048500 | 2024-07-26 11:37AM EDT | 48.50 | 3.75 | 2.41 | 4.75 | -0.30 | -7.41% | 1 | 36 | 99.22% |
| FCX240726P00049000 | 2024-07-26 2:23PM EDT | 49.00 | 4.22 | 2.92 | 5.15 | +0.15 | +3.69% | 11 | 250 | 92.19% |
| FCX240726P00049500 | 2024-07-25 2:22PM EDT | 49.50 | 4.54 | 2.75 | 6.00 | 0.00 | - | 210 | 0 | 332.03% |
| FCX240726P00050000 | 2024-07-26 2:49PM EDT | 50.00 | 5.72 | 4.15 | 6.10 | +0.72 | +14.40% | 47 | 74 | 142.19% |
| FCX240726P00051000 | 2024-07-25 2:22PM EDT | 51.00 | 6.09 | 4.30 | 7.15 | 0.00 | - | 40 | 10 | 332.42% |
| FCX240726P00052000 | 2024-07-25 2:22PM EDT | 52.00 | 7.34 | 5.40 | 8.15 | 0.00 | - | 40 | 5 | 358.98% |
| FCX240726P00053000 | 2024-07-25 3:10PM EDT | 53.00 | 8.04 | 6.40 | 9.15 | 0.00 | - | 116 | 10 | 384.38% |
| FCX240726P00054000 | 2024-07-26 10:01AM EDT | 54.00 | 9.00 | 7.45 | 10.35 | -1.20 | -11.76% | 2 | 0 | 435.94% |
| FCX240726P00055000 | 2024-07-12 3:19PM EDT | 55.00 | 4.21 | 8.40 | 11.40 | 0.00 | - | 2 | 0 | 466.80% |
| FCX240726P00057000 | 2024-07-25 9:38AM EDT | 57.00 | 13.55 | 10.45 | 14.00 | 0.00 | - | - | - | 298.44% |
| FCX240726P00058000 | 2024-07-23 1:21PM EDT | 58.00 | 12.65 | 11.40 | 14.75 | 0.00 | - | - | 0 | 254.69% |
| FCX240726P00060000 | 2024-07-15 11:07AM EDT | 60.00 | 9.00 | 13.50 | 16.55 | 0.00 | - | 2 | 0 | 240.63% |
| FCX240726P00061000 | 2024-07-25 3:06PM EDT | 61.00 | 16.25 | 14.55 | 17.75 | 0.00 | - | 2 | 0 | 333.59% |
| FCX240726P00062000 | 2024-07-25 3:16PM EDT | 62.00 | 17.30 | 15.60 | 18.75 | 0.00 | - | 15 | 7 | 357.81% |
© 2024 Yahoo. Todos os direitos reservados.