Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.195,16 -353,67 (-0,65%)
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 comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240927C00030000 | 2024-08-22 11:48AM EDT | 30.00 | 13.70 | 9.90 | 11.45 | 0.00 | - | 4 | 0 | 114.94% |
| FCX240927C00031000 | 2024-08-16 3:32PM EDT | 31.00 | 12.75 | 8.10 | 9.30 | 0.00 | - | 2 | 2 | 82.81% |
| FCX240927C00033000 | 2024-08-22 3:23PM EDT | 33.00 | 10.55 | 6.10 | 8.30 | 0.00 | - | - | 2 | 59.96% |
| FCX240927C00037000 | 2024-08-22 10:41AM EDT | 37.00 | 6.57 | 3.25 | 4.30 | 0.00 | - | 12 | 12 | 53.22% |
| FCX240927C00040000 | 2024-09-06 3:06PM EDT | 40.00 | 1.53 | 1.50 | 1.60 | -0.98 | -39.04% | 3 | 52 | 42.87% |
| FCX240927C00042000 | 2024-09-06 3:51PM EDT | 42.00 | 0.71 | 0.68 | 0.73 | -0.68 | -48.92% | 33 | 23 | 39.89% |
| FCX240927C00043000 | 2024-09-06 2:25PM EDT | 43.00 | 0.44 | 0.43 | 0.48 | -0.57 | -56.44% | 5 | 128 | 39.65% |
| FCX240927C00044000 | 2024-09-06 3:20PM EDT | 44.00 | 0.30 | 0.27 | 0.31 | -0.48 | -61.54% | 10 | 106 | 39.75% |
| FCX240927C00045000 | 2024-09-06 3:04PM EDT | 45.00 | 0.20 | 0.16 | 0.20 | -0.23 | -53.49% | 11 | 151 | 40.14% |
| FCX240927C00046000 | 2024-09-06 10:53AM EDT | 46.00 | 0.13 | 0.10 | 0.13 | -0.18 | -58.06% | 59 | 382 | 40.82% |
| FCX240927C00047000 | 2024-09-06 9:37AM EDT | 47.00 | 0.10 | 0.06 | 0.10 | -0.10 | -50.00% | 2 | 676 | 42.97% |
| FCX240927C00048000 | 2024-09-05 11:23AM EDT | 48.00 | 0.10 | 0.03 | 0.11 | -0.04 | -28.57% | 7 | 247 | 48.15% |
| FCX240927C00049000 | 2024-09-06 3:43PM EDT | 49.00 | 0.11 | 0.02 | 0.18 | -0.04 | -26.67% | 10 | 195 | 51.37% |
| FCX240927C00050000 | 2024-09-06 1:54PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 9 | 281 | 55.27% |
| FCX240927C00051000 | 2024-09-06 11:47AM EDT | 51.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 14 | 71.68% |
| FCX240927C00052000 | 2024-09-03 3:43PM EDT | 52.00 | 0.05 | 0.00 | 1.01 | 0.00 | - | 88 | 126 | 90.82% |
| FCX240927C00053000 | 2024-08-26 3:02PM EDT | 53.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 28 | 19 | 95.02% |
| FCX240927C00054000 | 2024-08-26 11:47AM EDT | 54.00 | 0.09 | 0.00 | 1.47 | 0.00 | - | 9 | 1 | 110.84% |
Opções de vendapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240927P00034000 | 2024-09-06 2:18PM EDT | 34.00 | 0.13 | 0.09 | 0.70 | +0.09 | +225.00% | 8 | 16 | 64.26% |
| FCX240927P00035000 | 2024-09-06 1:54PM EDT | 35.00 | 0.19 | 0.17 | 0.20 | +0.13 | +216.67% | 9 | 23 | 45.51% |
| FCX240927P00036000 | 2024-09-06 1:54PM EDT | 36.00 | 0.28 | 0.27 | 0.31 | +0.11 | +64.71% | 23 | 87 | 43.95% |
| FCX240927P00037000 | 2024-09-06 2:25PM EDT | 37.00 | 0.49 | 0.43 | 0.86 | +0.29 | +145.00% | 9 | 51 | 56.10% |
| FCX240927P00038000 | 2024-09-06 3:26PM EDT | 38.00 | 0.66 | 0.65 | 0.89 | +0.34 | +106.25% | 22 | 143 | 46.88% |
| FCX240927P00039000 | 2024-09-06 12:50PM EDT | 39.00 | 1.07 | 0.96 | 1.00 | +0.54 | +101.89% | 14 | 54 | 39.21% |
| FCX240927P00040000 | 2024-09-06 3:08PM EDT | 40.00 | 1.42 | 1.39 | 1.45 | +0.59 | +71.08% | 14 | 673 | 38.82% |
| FCX240927P00041000 | 2024-09-06 10:57AM EDT | 41.00 | 1.95 | 1.92 | 2.00 | +0.77 | +65.25% | 9 | 74 | 38.23% |
| FCX240927P00042000 | 2024-09-06 10:31AM EDT | 42.00 | 2.80 | 2.26 | 2.68 | +1.10 | +64.71% | 22 | 171 | 38.38% |
| FCX240927P00043000 | 2024-09-06 2:32PM EDT | 43.00 | 3.55 | 2.56 | 4.40 | +1.79 | +101.70% | 41 | 95 | 68.02% |
| FCX240927P00044000 | 2024-09-06 3:35PM EDT | 44.00 | 4.20 | 3.15 | 4.55 | +1.31 | +45.33% | 6 | 121 | 49.12% |
| FCX240927P00045000 | 2024-09-04 10:03AM EDT | 45.00 | 4.59 | 5.05 | 6.10 | +1.06 | +30.03% | 1 | 43 | 56.59% |
| FCX240927P00046000 | 2024-09-05 12:53PM EDT | 46.00 | 4.55 | 4.85 | 7.00 | 0.00 | - | 2 | 11 | 78.08% |
| FCX240927P00047000 | 2024-09-06 1:37PM EDT | 47.00 | 7.11 | 6.15 | 7.60 | +3.81 | +115.45% | 1 | 121 | 69.63% |
| FCX240927P00048000 | 2024-08-26 2:47PM EDT | 48.00 | 7.39 | 6.95 | 9.50 | +3.96 | +115.45% | 1 | 5 | 56.64% |
| FCX240927P00049000 | 2024-08-30 11:39AM EDT | 49.00 | 5.50 | 8.85 | 9.35 | 0.00 | - | 2 | 2 | 51.37% |
| FCX240927P00050000 | 2024-08-23 3:55PM EDT | 50.00 | 5.40 | 9.20 | 11.70 | 0.00 | - | 1 | 1 | 78.71% |
© 2024 Yahoo. Todos os direitos reservados.