Mercado fechará em 6 h 56 min
BOVESPA
134.737,20 +164,75 (+0,12%) MERVAL
1.738.555,75 +16.887,75 (+0,98%) MXX
51.136,05 0,00 (0,00%) PETROLEO CRU
68,25 -0,46 (-0,67%) OURO
2.540,00 +7,30 (+0,29%) Bitcoin USD
57.117,49 +1.837,10 (+3,32%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pré-Abertura:
Opções de comprapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240913C00030000 | 2024-09-06 11:58AM EDT | 30.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| FCX240913C00033000 | 2024-08-30 11:18AM EDT | 33.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FCX240913C00034000 | 2024-08-20 3:43PM EDT | 34.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FCX240913C00037000 | 2024-08-28 12:23PM EDT | 37.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FCX240913C00037500 | 2024-09-06 12:19PM EDT | 37.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 0.00% |
| FCX240913C00038000 | 2024-09-09 11:38AM EDT | 38.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 10 | 191 | 0.00% |
| FCX240913C00038500 | 2024-09-03 12:22PM EDT | 38.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCX240913C00039000 | 2024-09-06 3:29PM EDT | 39.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 0.00% |
| FCX240913C00039500 | 2024-09-09 3:30PM EDT | 39.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 0.00% |
| FCX240913C00040000 | 2024-09-09 1:24PM EDT | 40.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 164 | 184 | 0.00% |
| FCX240913C00040500 | 2024-09-09 3:59PM EDT | 40.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 927 | 703 | 0.78% |
| FCX240913C00041000 | 2024-09-09 3:57PM EDT | 41.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 332 | 566 | 3.13% |
| FCX240913C00041500 | 2024-09-09 3:59PM EDT | 41.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 750 | 1,538 | 6.25% |
| FCX240913C00042000 | 2024-09-09 3:57PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 594 | 1,271 | 12.50% |
| FCX240913C00042500 | 2024-09-09 3:59PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 354 | 646 | 12.50% |
| FCX240913C00043000 | 2024-09-09 3:54PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 203 | 5,260 | 12.50% |
| FCX240913C00043500 | 2024-09-09 3:58PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 2,566 | 25.00% |
| FCX240913C00044000 | 2024-09-09 2:19PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 163 | 5,560 | 25.00% |
| FCX240913C00044500 | 2024-09-09 3:59PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 184 | 631 | 25.00% |
| FCX240913C00045000 | 2024-09-09 3:37PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 119 | 1,208 | 25.00% |
| FCX240913C00045500 | 2024-09-09 3:16PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 775 | 25.00% |
| FCX240913C00046000 | 2024-09-09 3:55PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 791 | 25.00% |
| FCX240913C00046500 | 2024-09-09 1:35PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| FCX240913C00047000 | 2024-09-09 3:03PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 29,637 | 25.00% |
| FCX240913C00047500 | 2024-09-06 9:45AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 587 | 50.00% |
| FCX240913C00048000 | 2024-09-09 11:52AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 361 | 460 | 50.00% |
| FCX240913C00048500 | 2024-09-09 9:44AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 203 | 50.00% |
| FCX240913C00049000 | 2024-09-09 11:24AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 649 | 50.00% |
| FCX240913C00049500 | 2024-08-26 3:19PM EDT | 49.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| FCX240913C00050000 | 2024-08-26 9:56AM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 50.00% |
| FCX240913C00051000 | 2024-09-05 11:39AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 256 | 50.00% |
| FCX240913C00052000 | 2024-09-05 11:38AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| FCX240913C00056000 | 2024-08-26 2:27PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opções de vendapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240913P00033000 | 2024-09-09 9:48AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| FCX240913P00033500 | 2024-09-09 3:46PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 140 | 50.00% |
| FCX240913P00034000 | 2024-09-06 2:56PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 50.00% |
| FCX240913P00034500 | 2024-09-09 10:10AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 50.00% |
| FCX240913P00035000 | 2024-09-06 2:53PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 54 | 25.00% |
| FCX240913P00035500 | 2024-09-06 3:57PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 27 | 25.00% |
| FCX240913P00036000 | 2024-09-09 11:51AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 25.00% |
| FCX240913P00036500 | 2024-09-06 3:58PM EDT | 36.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| FCX240913P00037000 | 2024-09-09 3:53PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 158 | 25.00% |
| FCX240913P00037500 | 2024-09-09 1:22PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 37 | 25.00% |
| FCX240913P00038000 | 2024-09-09 12:47PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 226 | 12.50% |
| FCX240913P00038500 | 2024-09-09 3:49PM EDT | 38.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 12.50% |
| FCX240913P00039000 | 2024-09-09 3:50PM EDT | 39.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 65 | 472 | 12.50% |
| FCX240913P00039500 | 2024-09-09 3:29PM EDT | 39.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 370 | 6.25% |
| FCX240913P00040000 | 2024-09-09 3:54PM EDT | 40.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 555 | 1,023 | 3.13% |
| FCX240913P00040500 | 2024-09-09 3:34PM EDT | 40.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,060 | 1,310 | 0.00% |
| FCX240913P00041000 | 2024-09-09 12:13PM EDT | 41.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 17 | 357 | 0.00% |
| FCX240913P00041500 | 2024-09-09 1:29PM EDT | 41.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 307 | 0.00% |
| FCX240913P00042000 | 2024-09-09 9:43AM EDT | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 744 | 0.00% |
| FCX240913P00042500 | 2024-09-06 11:06AM EDT | 42.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| FCX240913P00043000 | 2024-09-09 10:11AM EDT | 43.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| FCX240913P00043500 | 2024-09-09 12:36PM EDT | 43.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| FCX240913P00044000 | 2024-09-06 3:43PM EDT | 44.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 780 | 887 | 0.00% |
| FCX240913P00044500 | 2024-09-09 3:37PM EDT | 44.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| FCX240913P00045000 | 2024-09-09 3:19PM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 0.00% |
| FCX240913P00045500 | 2024-09-06 1:24PM EDT | 45.50 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240913P00046000 | 2024-09-06 10:11AM EDT | 46.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FCX240913P00047000 | 2024-09-05 1:28PM EDT | 47.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FCX240913P00048000 | 2024-09-04 11:59AM EDT | 48.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX240913P00049000 | 2024-08-15 9:38AM EDT | 49.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240913P00050000 | 2024-08-08 10:48AM EDT | 50.00 | 9.06 | 9.75 | 11.00 | 0.00 | - | - | 0 | 201.76% |
| FCX240913P00052000 | 2024-08-02 3:17PM EDT | 52.00 | 10.29 | 6.80 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240913P00054000 | 2024-08-21 9:33AM EDT | 54.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.