Mercado fechado
BOVESPA
133.122,67 -625,02 (-0,47%) MERVAL
1.847.053,12 +31.954,25 (+1,76%) MXX
52.918,04 +335,15 (+0,64%) PETROLEO CRU
72,07 +1,16 (+1,64%) OURO
2.611,70 +13,10 (+0,50%) Bitcoin USD
62.963,82 +2.720,28 (+4,52%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM 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 | 1,443.75% |
| FCX240920C00025000 | 2024-08-29 2:28PM EDT | 25.00 | 19.15 | 18.65 | 22.15 | 0.00 | - | 1 | 17 | 489.84% |
| FCX240920C00028000 | 2024-09-09 9:46AM EDT | 28.00 | 12.79 | 16.30 | 18.35 | 0.00 | - | 5 | 60 | 381.25% |
| FCX240920C00030000 | 2024-09-11 10:01AM EDT | 30.00 | 10.69 | 13.65 | 16.45 | 0.00 | - | 9 | 96 | 563.28% |
| FCX240920C00031000 | 2024-09-18 10:20AM EDT | 31.00 | 14.35 | 12.25 | 16.15 | +2.20 | +18.11% | 1 | 37 | 254.69% |
| FCX240920C00032000 | 2024-08-28 1:49PM EDT | 32.00 | 11.85 | 12.85 | 13.95 | 0.00 | - | 1 | 21 | 311.33% |
| FCX240920C00033000 | 2024-09-13 9:47AM EDT | 33.00 | 9.96 | 12.05 | 13.20 | 0.00 | - | 25 | 113 | 338.28% |
| FCX240920C00034000 | 2024-09-18 2:44PM EDT | 34.00 | 10.40 | 9.40 | 11.75 | 0.00 | - | 1 | 199 | 335.16% |
| FCX240920C00035000 | 2024-09-19 10:54AM EDT | 35.00 | 10.50 | 10.00 | 11.55 | +2.77 | +35.83% | 91 | 205 | 313.67% |
| FCX240920C00035500 | 2024-09-11 2:51PM EDT | 35.50 | 5.86 | 9.50 | 10.65 | 0.00 | - | - | 8 | 268.16% |
| FCX240920C00036000 | 2024-09-18 11:36AM EDT | 36.00 | 7.32 | 8.50 | 9.20 | 0.00 | - | 1 | 96 | 164.06% |
| FCX240920C00037000 | 2024-09-16 3:42PM EDT | 37.00 | 6.00 | 7.45 | 9.10 | 0.00 | - | 1 | 829 | 172.66% |
| FCX240920C00037500 | 2024-09-10 9:47AM EDT | 37.50 | 2.55 | 6.30 | 7.75 | 0.00 | - | 1 | 11 | 156.25% |
| FCX240920C00038000 | 2024-09-18 2:50PM EDT | 38.00 | 6.40 | 6.50 | 9.00 | 0.00 | - | 1 | 625 | 234.96% |
| FCX240920C00038500 | 2024-09-18 10:19AM EDT | 38.50 | 4.75 | 6.10 | 6.70 | 0.00 | - | 10 | 31 | 122.66% |
| FCX240920C00039000 | 2024-09-18 2:00PM EDT | 39.00 | 6.60 | 5.65 | 6.25 | +1.85 | +38.95% | 2 | 213 | 129.30% |
| FCX240920C00039500 | 2024-09-13 1:04PM EDT | 39.50 | 3.35 | 4.85 | 5.75 | 0.00 | - | 102 | 243 | 120.31% |
| FCX240920C00040000 | 2024-09-19 3:29PM EDT | 40.00 | 5.10 | 4.55 | 5.20 | +0.78 | +18.06% | 43 | 1,816 | 97.66% |
| FCX240920C00040500 | 2024-09-19 2:10PM EDT | 40.50 | 4.55 | 4.10 | 4.75 | +0.66 | +16.97% | 1 | 119 | 102.34% |
| FCX240920C00041000 | 2024-09-19 3:48PM EDT | 41.00 | 4.31 | 4.10 | 4.20 | +1.26 | +41.31% | 26 | 2,209 | 59.38% |
| FCX240920C00041500 | 2024-09-18 2:41PM EDT | 41.50 | 3.30 | 3.15 | 4.70 | 0.00 | - | 5 | 516 | 111.33% |
| FCX240920C00042000 | 2024-09-19 3:49PM EDT | 42.00 | 3.32 | 3.10 | 3.20 | +1.23 | +58.85% | 100 | 7,346 | 64.84% |
| FCX240920C00042500 | 2024-09-19 3:49PM EDT | 42.50 | 2.65 | 2.57 | 2.71 | +0.95 | +55.88% | 71 | 1,870 | 58.20% |
| FCX240920C00043000 | 2024-09-19 3:36PM EDT | 43.00 | 2.23 | 1.82 | 2.23 | +1.08 | +93.91% | 348 | 4,984 | 53.13% |
| FCX240920C00043500 | 2024-09-19 3:47PM EDT | 43.50 | 1.88 | 1.54 | 1.74 | +1.05 | +126.51% | 133 | 1,200 | 45.12% |
| FCX240920C00044000 | 2024-09-19 3:51PM EDT | 44.00 | 1.31 | 1.14 | 1.25 | +0.79 | +151.92% | 1,869 | 6,647 | 36.33% |
| FCX240920C00044500 | 2024-09-19 3:33PM EDT | 44.50 | 0.76 | 0.56 | 0.79 | +0.43 | +130.30% | 8,806 | 10,615 | 29.40% |
| FCX240920C00045000 | 2024-09-19 3:58PM EDT | 45.00 | 0.45 | 0.39 | 0.45 | +0.25 | +125.00% | 6,602 | 11,690 | 28.22% |
| FCX240920C00045500 | 2024-09-19 3:54PM EDT | 45.50 | 0.24 | 0.17 | 0.22 | +0.12 | +100.00% | 1,354 | 1,685 | 27.83% |
| FCX240920C00046000 | 2024-09-19 3:56PM EDT | 46.00 | 0.10 | 0.07 | 0.11 | +0.04 | +66.67% | 4,171 | 6,547 | 29.88% |
| FCX240920C00046500 | 2024-09-19 3:53PM EDT | 46.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 73 | 804 | 32.81% |
| FCX240920C00047000 | 2024-09-19 3:20PM EDT | 47.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 225 | 4,947 | 37.11% |
| FCX240920C00047500 | 2024-09-19 2:56PM EDT | 47.50 | 0.03 | 0.01 | 0.23 | -0.05 | -62.50% | 117 | 280 | 58.79% |
| FCX240920C00048000 | 2024-09-19 3:50PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 46 | 4,658 | 45.31% |
| FCX240920C00048500 | 2024-09-19 10:24AM EDT | 48.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 21 | 1,050 | 95.31% |
| FCX240920C00049000 | 2024-09-19 3:29PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 51 | 4,449 | 51.56% |
| FCX240920C00050000 | 2024-09-19 2:42PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 18,709 | 56.25% |
| FCX240920C00051000 | 2024-09-09 1:24PM EDT | 51.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 93 | 134.77% |
| FCX240920C00052000 | 2024-08-26 9:54AM EDT | 52.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 16 | 24 | 166.80% |
| FCX240920C00053000 | 2024-08-28 9:34AM EDT | 53.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 125.00% |
| FCX240920C00055000 | 2024-09-19 1:46PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 16,897 | 100.00% |
| FCX240920C00060000 | 2024-09-19 9:57AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 14,883 | 137.50% |
| FCX240920C00065000 | 2024-08-21 9:59AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,495 | 175.00% |
| FCX240920C00070000 | 2024-08-14 10:00AM EDT | 70.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 286 | 282.03% |
| FCX240920C00075000 | 2024-08-19 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 517 | 50.00% |
| FCX240920C00080000 | 2024-06-26 1:14PM EDT | 80.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 2 | 13 | 511.33% |
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 | 2024-08-16 1:50PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 846 | 375.00% |
| FCX240920P00023000 | 2024-08-07 10:55AM EDT | 23.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1,000 | 552 | 442.19% |
| FCX240920P00025000 | 2024-07-02 10:09AM EDT | 25.00 | 1.07 | 0.00 | 1.26 | 0.00 | - | 1 | 832 | 601.17% |
| FCX240920P00028000 | 2024-09-09 10:28AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,333 | 250.00% |
| FCX240920P00030000 | 2024-08-13 2:03PM EDT | 30.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 2,538 | 234.38% |
| FCX240920P00031000 | 2024-08-19 12:08PM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 59 | 187.50% |
| FCX240920P00032000 | 2024-09-12 12:15PM EDT | 32.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 297 | 312.89% |
| FCX240920P00033000 | 2024-09-13 12:37PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 264 | 2,387 | 156.25% |
| FCX240920P00034000 | 2024-09-19 11:07AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 236 | 156.25% |
| FCX240920P00034500 | 2024-09-16 9:41AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 146 | 146.88% |
| FCX240920P00035000 | 2024-09-18 12:53PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,838 | 131.25% |
| FCX240920P00035500 | 2024-09-09 3:19PM EDT | 35.50 | 0.10 | 0.00 | 0.56 | 0.00 | - | - | 1 | 238.28% |
| FCX240920P00036000 | 2024-09-19 11:00AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 118.75% |
| FCX240920P00036500 | 2024-09-18 10:32AM EDT | 36.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 100 | 100 | 173.05% |
| FCX240920P00037000 | 2024-09-19 2:26PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 5 | 4,345 | 112.50% |
| FCX240920P00037500 | 2024-09-13 9:31AM EDT | 37.50 | 0.04 | 0.00 | 0.68 | 0.00 | - | 8 | 157 | 205.86% |
| FCX240920P00038000 | 2024-09-19 2:26PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 3,452 | 90.63% |
| FCX240920P00038500 | 2024-09-17 3:22PM EDT | 38.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 314 | 84.38% |
| FCX240920P00039000 | 2024-09-19 1:11PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 76 | 3,562 | 85.94% |
| FCX240920P00039500 | 2024-09-19 3:28PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 3 | 441 | 71.88% |
| FCX240920P00040000 | 2024-09-19 3:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 9,005 | 65.63% |
| FCX240920P00040500 | 2024-09-18 3:20PM EDT | 40.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 27 | 784 | 85.94% |
| FCX240920P00041000 | 2024-09-19 3:48PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 199 | 4,215 | 59.38% |
| FCX240920P00041500 | 2024-09-19 12:21PM EDT | 41.50 | 0.12 | 0.00 | 0.11 | +0.07 | +140.00% | 23 | 1,977 | 71.48% |
| FCX240920P00042000 | 2024-09-19 3:33PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 104 | 7,580 | 50.00% |
| FCX240920P00042500 | 2024-09-19 3:52PM EDT | 42.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 43 | 437 | 44.53% |
| FCX240920P00043000 | 2024-09-19 3:50PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 93 | 8,536 | 40.63% |
| FCX240920P00043500 | 2024-09-19 1:06PM EDT | 43.50 | 0.03 | 0.02 | 0.03 | -0.23 | -88.46% | 19 | 256 | 32.81% |
| FCX240920P00044000 | 2024-09-19 3:51PM EDT | 44.00 | 0.02 | 0.02 | 0.06 | -0.53 | -96.36% | 252 | 3,483 | 29.69% |
| FCX240920P00044500 | 2024-09-19 3:56PM EDT | 44.50 | 0.10 | 0.08 | 0.14 | -0.78 | -88.64% | 30 | 461 | 28.52% |
| FCX240920P00045000 | 2024-09-19 3:52PM EDT | 45.00 | 0.24 | 0.24 | 0.29 | -0.99 | -80.49% | 1,166 | 5,268 | 26.76% |
| FCX240920P00045500 | 2024-09-19 3:56PM EDT | 45.50 | 0.58 | 0.51 | 0.78 | -1.48 | -71.84% | 117 | 155 | 43.56% |
| FCX240920P00046000 | 2024-09-19 3:28PM EDT | 46.00 | 0.86 | 0.88 | 1.05 | -0.51 | -37.23% | 262 | 2,647 | 37.70% |
| FCX240920P00046500 | 2024-08-27 3:37PM EDT | 46.50 | 2.16 | 0.67 | 1.54 | 0.00 | - | 12 | 1 | 47.66% |
| FCX240920P00047000 | 2024-09-19 2:14PM EDT | 47.00 | 1.74 | 1.43 | 1.99 | -1.46 | -45.63% | 7 | 1,158 | 51.56% |
| FCX240920P00047500 | 2024-09-16 9:44AM EDT | 47.50 | 4.70 | 2.29 | 3.05 | 0.00 | - | 4 | 4 | 81.45% |
| FCX240920P00048000 | 2024-09-18 1:02PM EDT | 48.00 | 4.43 | 2.78 | 3.20 | 0.00 | - | 6 | 17 | 68.75% |
| FCX240920P00048500 | 2024-09-10 10:54AM EDT | 48.50 | 8.50 | 3.30 | 4.40 | 0.00 | - | 1 | 0 | 119.73% |
| FCX240920P00049000 | 2024-09-17 11:02AM EDT | 49.00 | 5.60 | 3.80 | 4.55 | 0.00 | - | 21 | 12 | 110.16% |
| FCX240920P00050000 | 2024-09-19 11:43AM EDT | 50.00 | 4.32 | 4.80 | 5.90 | -0.98 | -18.49% | 15 | 222 | 147.85% |
| FCX240920P00051000 | 2024-09-18 2:37PM EDT | 51.00 | 6.25 | 5.80 | 6.90 | 0.00 | - | 4 | 1 | 165.23% |
| FCX240920P00052000 | 2024-08-28 9:35AM EDT | 52.00 | 7.85 | 5.85 | 7.45 | 0.00 | - | 3 | 0 | 193.36% |
| FCX240920P00053000 | 2024-08-28 9:35AM EDT | 53.00 | 8.85 | 7.80 | 8.50 | 0.00 | - | 5 | 1 | 169.14% |
| FCX240920P00055000 | 2024-08-28 9:35AM EDT | 55.00 | 10.85 | 8.80 | 10.25 | 0.00 | - | 9 | 0 | 212.50% |
| FCX240920P00060000 | 2024-08-14 9:35AM EDT | 60.00 | 18.20 | 17.15 | 17.45 | 0.00 | - | 2 | 0 | 501.76% |
| FCX240920P00065000 | 2024-09-18 3:10PM EDT | 65.00 | 21.20 | 19.00 | 20.50 | 0.00 | - | 1 | 0 | 371.88% |
© 2024 Yahoo. Todos os direitos reservados.