Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.228,95 +1.251,88 (+1,87%)
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 comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00020000 | 2024-02-12 11:16AM EDT | 20.00 | 18.00 | 23.15 | 23.95 | 0.00 | - | 1 | 4 | 0.00% |
| FCX240920C00023000 | 2024-03-22 10:34AM EDT | 23.00 | 22.95 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 276.27% |
| FCX240920C00025000 | 2024-07-23 3:53PM EDT | 25.00 | 20.60 | 19.75 | 22.20 | 0.00 | - | 2 | 18 | 127.93% |
| FCX240920C00028000 | 2024-03-26 3:56PM EDT | 28.00 | 17.51 | 20.15 | 22.95 | 0.00 | - | 3 | 32 | 202.10% |
| FCX240920C00030000 | 2024-07-17 2:02PM EDT | 30.00 | 18.80 | 14.65 | 16.60 | 0.00 | - | 1 | 49 | 83.84% |
| FCX240920C00031000 | 2024-05-01 2:31PM EDT | 31.00 | 19.80 | 19.75 | 24.50 | 0.00 | - | 17 | 17 | 248.39% |
| FCX240920C00032000 | 2024-05-14 1:46PM EDT | 32.00 | 21.50 | 16.35 | 16.75 | 0.00 | - | 7 | 10 | 144.87% |
| FCX240920C00033000 | 2024-07-26 10:39AM EDT | 33.00 | 11.80 | 12.25 | 13.10 | -6.20 | -34.44% | 2 | 149 | 69.92% |
| FCX240920C00034000 | 2024-07-22 2:50PM EDT | 34.00 | 11.55 | 11.25 | 12.75 | -0.73 | -5.94% | 1 | 174 | 74.02% |
| FCX240920C00035000 | 2024-07-26 9:53AM EDT | 35.00 | 10.35 | 8.75 | 11.15 | -10.11 | -49.41% | 5 | 103 | 72.36% |
| FCX240920C00036000 | 2024-07-24 11:01AM EDT | 36.00 | 9.01 | 9.40 | 9.60 | -0.54 | -5.65% | 1 | 13 | 50.00% |
| FCX240920C00037000 | 2024-07-25 10:11AM EDT | 37.00 | 8.85 | 8.50 | 9.00 | +1.30 | +17.22% | 1 | 899 | 52.15% |
| FCX240920C00038000 | 2024-07-25 12:15PM EDT | 38.00 | 7.24 | 7.60 | 7.95 | -0.51 | -6.58% | 1 | 0 | 51.86% |
| FCX240920C00039000 | 2024-07-25 2:07PM EDT | 39.00 | 6.80 | 6.75 | 7.85 | 0.00 | - | 10 | 47 | 53.74% |
| FCX240920C00040000 | 2024-07-25 3:52PM EDT | 40.00 | 5.68 | 5.90 | 7.40 | 0.00 | - | 4 | 0 | 54.57% |
| FCX240920C00041000 | 2024-07-25 9:52AM EDT | 41.00 | 4.54 | 5.15 | 5.25 | 0.00 | - | 3 | 78 | 41.87% |
| FCX240920C00042000 | 2024-07-26 3:59PM EDT | 42.00 | 4.45 | 4.40 | 4.50 | +0.05 | +1.14% | 7 | 0 | 40.41% |
| FCX240920C00043000 | 2024-07-26 1:31PM EDT | 43.00 | 3.90 | 3.75 | 3.85 | +0.27 | +7.44% | 55 | 317 | 39.82% |
| FCX240920C00044000 | 2024-07-26 3:13PM EDT | 44.00 | 3.07 | 3.15 | 3.25 | +0.07 | +2.33% | 84 | 838 | 39.16% |
| FCX240920C00045000 | 2024-07-26 3:59PM EDT | 45.00 | 2.66 | 2.64 | 2.68 | +0.15 | +5.98% | 440 | 3,293 | 38.14% |
| FCX240920C00046000 | 2024-07-26 3:04PM EDT | 46.00 | 2.13 | 2.18 | 2.22 | +0.08 | +3.90% | 811 | 2,770 | 37.87% |
| FCX240920C00047000 | 2024-07-26 3:57PM EDT | 47.00 | 1.72 | 1.77 | 1.81 | +0.01 | +0.58% | 97 | 2,554 | 37.50% |
| FCX240920C00048000 | 2024-07-26 2:41PM EDT | 48.00 | 1.42 | 1.42 | 1.49 | +0.07 | +5.19% | 34 | 1,492 | 37.65% |
| FCX240920C00049000 | 2024-07-26 3:13PM EDT | 49.00 | 1.11 | 0.93 | 1.50 | -0.01 | -0.89% | 93 | 986 | 42.24% |
| FCX240920C00050000 | 2024-07-26 3:59PM EDT | 50.00 | 0.90 | 0.90 | 0.93 | +0.05 | +5.88% | 1,225 | 0 | 36.87% |
| FCX240920C00055000 | 2024-07-26 3:57PM EDT | 55.00 | 0.25 | 0.26 | 0.27 | 0.00 | - | 434 | 18,697 | 36.91% |
| FCX240920C00060000 | 2024-07-26 1:50PM EDT | 60.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 26 | 15,338 | 40.92% |
| FCX240920C00065000 | 2024-07-25 12:26PM EDT | 65.00 | 0.03 | 0.02 | 0.22 | 0.00 | - | 11 | 1,523 | 55.57% |
| FCX240920C00070000 | 2024-07-25 10:27AM EDT | 70.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 297 | 54.10% |
| FCX240920C00075000 | 2024-07-05 12:19PM EDT | 75.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 8 | 0 | 62.50% |
| FCX240920C00080000 | 2024-06-26 1:14PM EDT | 80.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 2 | 13 | 97.07% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00020000 | 2024-06-04 2:22PM EDT | 20.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 842 | 93.36% |
| FCX240920P00023000 | 2024-07-03 11:44AM EDT | 23.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1,024 | 83.20% |
| FCX240920P00025000 | 2024-07-02 10:09AM EDT | 25.00 | 1.07 | 0.00 | 1.27 | 0.00 | - | 1 | 832 | 113.48% |
| FCX240920P00028000 | 2024-07-25 10:27AM EDT | 28.00 | 0.03 | 0.02 | 1.28 | 0.00 | - | 2 | 2,333 | 96.00% |
| FCX240920P00030000 | 2024-07-12 1:07PM EDT | 30.00 | 0.13 | 0.00 | 0.20 | +0.09 | +225.00% | 8 | 2,536 | 55.86% |
| FCX240920P00031000 | 2024-05-17 11:48AM EDT | 31.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 10 | 17 | 50.98% |
| FCX240920P00032000 | 2024-07-05 10:17AM EDT | 32.00 | 0.15 | 0.02 | 0.20 | +0.09 | +150.00% | 8 | 291 | 55.18% |
| FCX240920P00033000 | 2024-07-18 11:14AM EDT | 33.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 2 | 0 | 51.07% |
| FCX240920P00034000 | 2024-07-02 10:22AM EDT | 34.00 | 0.11 | 0.04 | 0.68 | 0.00 | - | 7 | 99 | 54.20% |
| FCX240920P00035000 | 2024-07-26 3:22PM EDT | 35.00 | 0.12 | 0.06 | 0.50 | -0.02 | -14.29% | 31 | 3,782 | 54.64% |
| FCX240920P00036000 | 2024-07-25 3:56PM EDT | 36.00 | 0.20 | 0.14 | 0.20 | 0.00 | - | 2 | 50 | 39.16% |
| FCX240920P00037000 | 2024-07-25 3:49PM EDT | 37.00 | 0.24 | 0.21 | 0.26 | 0.00 | - | 8 | 4,527 | 37.70% |
| FCX240920P00038000 | 2024-07-26 2:22PM EDT | 38.00 | 0.34 | 0.31 | 0.35 | +0.02 | +6.25% | 18 | 1,053 | 36.72% |
| FCX240920P00039000 | 2024-07-26 3:22PM EDT | 39.00 | 0.44 | 0.26 | 0.48 | -0.10 | -18.52% | 11 | 0 | 36.08% |
| FCX240920P00040000 | 2024-07-26 3:59PM EDT | 40.00 | 0.61 | 0.41 | 0.63 | 0.00 | - | 172 | 5,382 | 35.06% |
| FCX240920P00041000 | 2024-07-26 3:06PM EDT | 41.00 | 0.88 | 0.75 | 0.86 | -0.03 | -3.30% | 21 | 1,302 | 34.82% |
| FCX240920P00042000 | 2024-07-26 2:47PM EDT | 42.00 | 1.15 | 0.97 | 1.12 | -0.06 | -4.96% | 23 | 6,153 | 34.13% |
| FCX240920P00043000 | 2024-07-26 10:39AM EDT | 43.00 | 1.59 | 1.40 | 1.45 | +0.11 | +7.43% | 40 | 6,585 | 33.69% |
| FCX240920P00044000 | 2024-07-26 3:59PM EDT | 44.00 | 1.82 | 1.81 | 1.85 | -0.14 | -7.14% | 18 | 3,831 | 33.33% |
| FCX240920P00045000 | 2024-07-26 1:14PM EDT | 45.00 | 2.24 | 2.27 | 2.31 | -0.14 | -5.88% | 211 | 4,977 | 32.89% |
| FCX240920P00046000 | 2024-07-26 3:39PM EDT | 46.00 | 2.87 | 2.79 | 2.86 | -0.06 | -2.05% | 70 | 3,289 | 32.74% |
| FCX240920P00047000 | 2024-07-26 2:06PM EDT | 47.00 | 3.50 | 3.35 | 3.45 | +0.15 | +4.48% | 55 | 3,591 | 32.23% |
| FCX240920P00048000 | 2024-07-25 3:01PM EDT | 48.00 | 4.05 | 4.00 | 4.15 | -0.17 | -4.03% | 3 | 8,408 | 32.42% |
| FCX240920P00049000 | 2024-07-26 3:37PM EDT | 49.00 | 4.85 | 4.75 | 4.85 | -0.40 | -7.62% | 29 | 0 | 31.67% |
| FCX240920P00050000 | 2024-07-26 2:49PM EDT | 50.00 | 5.75 | 5.50 | 5.65 | +0.15 | +2.68% | 25 | 2,263 | 31.74% |
| FCX240920P00055000 | 2024-07-26 2:22PM EDT | 55.00 | 10.22 | 9.90 | 10.70 | +0.42 | +4.29% | 15 | 985 | 48.44% |
| FCX240920P00060000 | 2024-07-25 3:10PM EDT | 60.00 | 15.20 | 14.50 | 16.95 | 0.00 | - | 32 | 0 | 61.96% |
| FCX240920P00065000 | 2024-05-29 2:18PM EDT | 65.00 | 12.65 | 14.40 | 18.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.