Mercado fechado
BOVESPA
135.118,22 +236,27 (+0,18%) MERVAL
1.812.872,38 -4.861,62 (-0,27%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
70,52 +0,43 (+0,61%) OURO
2.610,00 +1,10 (+0,04%) Bitcoin USD
57.935,51 -1.486,27 (-2,50%)
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 | 483.20% |
| FCX240920C00023000 | 2024-03-22 10:34AM EDT | 23.00 | 22.95 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 1,096.68% |
| FCX240920C00025000 | 2024-08-29 2:28PM EDT | 25.00 | 19.15 | 16.00 | 19.85 | 0.00 | - | 1 | 17 | 206.25% |
| FCX240920C00028000 | 2024-09-09 9:46AM EDT | 28.00 | 12.79 | 13.90 | 15.00 | 0.00 | - | 5 | 60 | 200.00% |
| FCX240920C00030000 | 2024-09-11 10:01AM EDT | 30.00 | 10.69 | 12.65 | 13.00 | 0.00 | - | 9 | 96 | 172.27% |
| FCX240920C00031000 | 2024-09-03 2:36PM EDT | 31.00 | 10.75 | 11.65 | 12.00 | 0.00 | - | 2 | 37 | 158.59% |
| FCX240920C00032000 | 2024-08-28 1:49PM EDT | 32.00 | 11.85 | 10.65 | 12.00 | 0.00 | - | 1 | 21 | 199.90% |
| FCX240920C00033000 | 2024-09-13 9:47AM EDT | 33.00 | 9.96 | 8.90 | 10.95 | 0.00 | - | 25 | 113 | 109.38% |
| FCX240920C00034000 | 2024-09-04 9:59AM EDT | 34.00 | 7.95 | 8.75 | 10.00 | 0.00 | - | 11 | 198 | 173.44% |
| FCX240920C00035000 | 2024-09-13 11:10AM EDT | 35.00 | 7.73 | 6.00 | 9.00 | 0.00 | - | 5 | 205 | 211.91% |
| FCX240920C00035500 | 2024-09-11 2:51PM EDT | 35.50 | 5.86 | 6.95 | 8.50 | 0.00 | - | - | 8 | 133.59% |
| FCX240920C00036000 | 2024-09-09 3:06PM EDT | 36.00 | 4.63 | 4.90 | 8.00 | 0.00 | - | 1 | 97 | 192.97% |
| FCX240920C00037000 | 2024-09-13 10:20AM EDT | 37.00 | 6.00 | 5.90 | 6.00 | +0.10 | +1.69% | 1 | 829 | 73.44% |
| FCX240920C00037500 | 2024-09-10 9:47AM EDT | 37.50 | 2.55 | 3.70 | 6.50 | 0.00 | - | 1 | 11 | 164.84% |
| FCX240920C00038000 | 2024-09-13 1:26PM EDT | 38.00 | 4.86 | 4.90 | 6.00 | 0.00 | - | 111 | 631 | 116.21% |
| FCX240920C00038500 | 2024-09-12 10:21AM EDT | 38.50 | 3.80 | 4.40 | 5.50 | 0.00 | - | 1 | 22 | 108.01% |
| FCX240920C00039000 | 2024-09-13 10:14AM EDT | 39.00 | 3.93 | 3.90 | 4.10 | 0.00 | - | 32 | 222 | 59.18% |
| FCX240920C00039500 | 2024-09-13 1:04PM EDT | 39.50 | 3.35 | 2.90 | 3.85 | 0.00 | - | 102 | 243 | 84.38% |
| FCX240920C00040000 | 2024-09-16 3:38PM EDT | 40.00 | 2.90 | 2.96 | 3.80 | -0.20 | -6.45% | 14 | 1,833 | 78.42% |
| FCX240920C00040500 | 2024-09-16 10:22AM EDT | 40.50 | 2.56 | 2.32 | 2.60 | +0.18 | +7.56% | 2 | 115 | 49.90% |
| FCX240920C00041000 | 2024-09-16 3:39PM EDT | 41.00 | 2.02 | 2.06 | 2.13 | -0.08 | -3.81% | 32 | 3,544 | 44.92% |
| FCX240920C00041500 | 2024-09-16 2:01PM EDT | 41.50 | 1.72 | 1.52 | 1.81 | +0.15 | +9.55% | 4 | 522 | 48.63% |
| FCX240920C00042000 | 2024-09-16 3:41PM EDT | 42.00 | 1.35 | 1.14 | 1.34 | +0.12 | +9.76% | 130 | 7,415 | 41.31% |
| FCX240920C00042500 | 2024-09-16 3:50PM EDT | 42.50 | 0.95 | 0.65 | 1.01 | +0.01 | +1.06% | 442 | 2,448 | 40.14% |
| FCX240920C00043000 | 2024-09-16 3:56PM EDT | 43.00 | 0.71 | 0.66 | 0.73 | +0.03 | +4.41% | 1,123 | 5,114 | 39.06% |
| FCX240920C00043500 | 2024-09-16 3:41PM EDT | 43.50 | 0.51 | 0.43 | 0.52 | +0.03 | +6.25% | 186 | 869 | 39.06% |
| FCX240920C00044000 | 2024-09-16 3:57PM EDT | 44.00 | 0.35 | 0.32 | 0.35 | 0.00 | - | 3,436 | 4,620 | 38.57% |
| FCX240920C00044500 | 2024-09-16 3:30PM EDT | 44.50 | 0.22 | 0.21 | 0.24 | +0.01 | +4.76% | 423 | 6,211 | 39.26% |
| FCX240920C00045000 | 2024-09-16 3:56PM EDT | 45.00 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 558 | 11,593 | 39.75% |
| FCX240920C00045500 | 2024-09-16 3:14PM EDT | 45.50 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 80 | 1,284 | 40.82% |
| FCX240920C00046000 | 2024-09-16 3:47PM EDT | 46.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 274 | 6,854 | 42.58% |
| FCX240920C00046500 | 2024-09-16 3:03PM EDT | 46.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 148 | 758 | 42.58% |
| FCX240920C00047000 | 2024-09-16 3:20PM EDT | 47.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 57 | 4,990 | 47.27% |
| FCX240920C00047500 | 2024-09-16 2:26PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 270 | 46.88% |
| FCX240920C00048000 | 2024-09-16 3:47PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 4,552 | 47.66% |
| FCX240920C00048500 | 2024-09-16 12:49PM EDT | 48.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 14 | 1,032 | 54.69% |
| FCX240920C00049000 | 2024-09-16 9:50AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 4,453 | 50.00% |
| FCX240920C00050000 | 2024-09-16 3:24PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 18,657 | 51.56% |
| FCX240920C00051000 | 2024-09-09 1:24PM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 70.31% |
| FCX240920C00052000 | 2024-08-26 9:54AM EDT | 52.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 16 | 24 | 77.34% |
| FCX240920C00053000 | 2024-08-28 9:34AM EDT | 53.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 83.59% |
| FCX240920C00055000 | 2024-09-16 2:18PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16,907 | 78.13% |
| FCX240920C00060000 | 2024-09-16 10:56AM EDT | 60.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 4 | 14,887 | 103.13% |
| FCX240920C00065000 | 2024-08-21 9:59AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,495 | 125.00% |
| FCX240920C00070000 | 2024-08-14 10:00AM EDT | 70.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 286 | 196.88% |
| FCX240920C00075000 | 2024-08-19 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 517 | 162.50% |
| FCX240920C00080000 | 2024-06-26 1:14PM EDT | 80.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 2 | 13 | 347.66% |
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 | 225.00% |
| FCX240920P00023000 | 2024-08-07 10:55AM EDT | 23.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1,000 | 552 | 262.50% |
| FCX240920P00025000 | 2024-07-02 10:09AM EDT | 25.00 | 1.07 | 0.00 | 1.26 | 0.00 | - | 1 | 832 | 357.81% |
| FCX240920P00028000 | 2024-09-09 10:28AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,333 | 143.75% |
| FCX240920P00030000 | 2024-08-13 2:03PM EDT | 30.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 2,538 | 132.81% |
| FCX240920P00031000 | 2024-08-19 12:08PM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 59 | 103.13% |
| FCX240920P00032000 | 2024-09-12 12:15PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 297 | 114.06% |
| FCX240920P00033000 | 2024-09-13 12:37PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 264 | 2,387 | 84.38% |
| FCX240920P00034000 | 2024-09-16 2:56PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 13 | 229 | 75.00% |
| FCX240920P00034500 | 2024-09-16 9:41AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 44 | 78.13% |
| FCX240920P00035000 | 2024-09-16 9:38AM EDT | 35.00 | 0.05 | 0.00 | 0.12 | +0.04 | +400.00% | 1 | 3,882 | 96.09% |
| FCX240920P00035500 | 2024-09-09 3:19PM EDT | 35.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 94.14% |
| FCX240920P00036000 | 2024-09-16 3:56PM EDT | 36.00 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 7 | 214 | 87.11% |
| FCX240920P00036500 | 2024-09-12 1:26PM EDT | 36.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 7 | 83.59% |
| FCX240920P00037000 | 2024-09-16 10:15AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 4,362 | 58.59% |
| FCX240920P00037500 | 2024-09-13 9:31AM EDT | 37.50 | 0.04 | 0.01 | 0.17 | 0.00 | - | 8 | 157 | 73.83% |
| FCX240920P00038000 | 2024-09-16 2:56PM EDT | 38.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 50 | 3,461 | 51.56% |
| FCX240920P00038500 | 2024-09-16 2:26PM EDT | 38.50 | 0.03 | 0.01 | 0.24 | 0.00 | - | 7 | 326 | 67.19% |
| FCX240920P00039000 | 2024-09-16 3:05PM EDT | 39.00 | 0.03 | 0.02 | 0.16 | -0.02 | -40.00% | 45 | 3,566 | 56.25% |
| FCX240920P00039500 | 2024-09-16 3:10PM EDT | 39.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 15 | 468 | 45.90% |
| FCX240920P00040000 | 2024-09-16 3:56PM EDT | 40.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1,547 | 9,207 | 41.80% |
| FCX240920P00040500 | 2024-09-16 2:17PM EDT | 40.50 | 0.12 | 0.08 | 0.12 | -0.02 | -14.29% | 245 | 662 | 41.60% |
| FCX240920P00041000 | 2024-09-16 3:56PM EDT | 41.00 | 0.16 | 0.16 | 0.19 | -0.08 | -33.33% | 1,198 | 5,410 | 41.21% |
| FCX240920P00041500 | 2024-09-16 3:21PM EDT | 41.50 | 0.26 | 0.23 | 0.27 | -0.05 | -16.13% | 204 | 272 | 39.26% |
| FCX240920P00042000 | 2024-09-16 3:58PM EDT | 42.00 | 0.38 | 0.35 | 0.40 | -0.12 | -24.00% | 123 | 7,188 | 38.57% |
| FCX240920P00042500 | 2024-09-16 3:48PM EDT | 42.50 | 0.54 | 0.53 | 0.61 | -0.12 | -18.18% | 90 | 394 | 39.65% |
| FCX240920P00043000 | 2024-09-16 3:50PM EDT | 43.00 | 0.80 | 0.76 | 0.88 | -0.15 | -15.79% | 2,410 | 7,841 | 41.11% |
| FCX240920P00043500 | 2024-09-16 11:11AM EDT | 43.50 | 1.08 | 1.04 | 1.60 | -0.09 | -7.69% | 1 | 254 | 63.09% |
| FCX240920P00044000 | 2024-09-16 12:46PM EDT | 44.00 | 1.50 | 1.38 | 1.81 | 0.00 | - | 14 | 3,402 | 57.81% |
| FCX240920P00044500 | 2024-09-13 3:57PM EDT | 44.50 | 2.00 | 1.71 | 1.89 | 0.00 | - | 8 | 211 | 41.90% |
| FCX240920P00045000 | 2024-09-16 11:09AM EDT | 45.00 | 2.28 | 2.19 | 2.60 | -0.06 | -2.56% | 234 | 5,242 | 62.31% |
| FCX240920P00045500 | 2024-09-12 12:34PM EDT | 45.50 | 3.67 | 2.64 | 2.75 | 0.00 | - | 10 | 155 | 43.75% |
| FCX240920P00046000 | 2024-09-16 9:31AM EDT | 46.00 | 2.82 | 3.10 | 3.20 | -0.43 | -13.23% | 100 | 2,725 | 43.75% |
| FCX240920P00046500 | 2024-08-27 3:37PM EDT | 46.50 | 2.16 | 3.55 | 4.60 | 0.00 | - | 12 | 1 | 81.15% |
| FCX240920P00047000 | 2024-09-16 12:37PM EDT | 47.00 | 4.25 | 4.05 | 4.15 | -0.69 | -13.97% | 5 | 1,153 | 45.31% |
| FCX240920P00047500 | 2024-09-16 9:44AM EDT | 47.50 | 4.70 | 4.55 | 4.65 | +1.81 | +62.63% | 4 | 0 | 49.22% |
| FCX240920P00048000 | 2024-09-13 12:48PM EDT | 48.00 | 5.13 | 4.80 | 5.15 | 0.00 | - | 2 | 18 | 53.13% |
| FCX240920P00048500 | 2024-09-10 10:54AM EDT | 48.50 | 8.50 | 4.75 | 5.65 | 0.00 | - | 1 | 0 | 57.03% |
| FCX240920P00049000 | 2024-09-16 9:41AM EDT | 49.00 | 6.10 | 5.95 | 6.15 | -0.20 | -3.17% | 13 | 25 | 60.94% |
| FCX240920P00050000 | 2024-09-12 1:02PM EDT | 50.00 | 7.95 | 7.05 | 8.15 | 0.00 | - | 6 | 215 | 123.05% |
| FCX240920P00051000 | 2024-08-30 9:36AM EDT | 51.00 | 6.90 | 7.55 | 8.15 | 0.00 | - | 2 | 0 | 75.78% |
| FCX240920P00052000 | 2024-08-28 9:35AM EDT | 52.00 | 7.85 | 8.65 | 10.35 | 0.00 | - | 3 | 0 | 133.79% |
| FCX240920P00053000 | 2024-08-28 9:35AM EDT | 53.00 | 8.85 | 10.05 | 10.15 | 0.00 | - | 5 | 1 | 89.45% |
| FCX240920P00055000 | 2024-08-28 9:35AM EDT | 55.00 | 10.85 | 11.65 | 12.15 | 0.00 | - | 9 | 0 | 102.34% |
| FCX240920P00060000 | 2024-08-14 9:35AM EDT | 60.00 | 18.20 | 17.15 | 17.45 | 0.00 | - | 2 | 0 | 169.92% |
| 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.