Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,39 -2,54 (-3,10%) OURO
2.314,60 +11,70 (+0,51%) Bitcoin USD
57.085,87 -3.273,55 (-5,42%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:27PM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00039000 | 2024-04-29 9:57AM EDT | 39.00 | 11.95 | 10.00 | 12.40 | 0.00 | - | 1 | 3 | 114.06% |
| FCX240510C00040000 | 2024-04-30 3:36PM EDT | 40.00 | 10.18 | 9.75 | 9.95 | 0.00 | - | 10 | 14 | 63.28% |
| FCX240510C00041000 | 2024-04-03 3:14PM EDT | 41.00 | 8.62 | 8.10 | 9.80 | 0.00 | - | 70 | 70 | 73.83% |
| FCX240510C00042000 | 2024-05-01 10:29AM EDT | 42.00 | 7.90 | 7.70 | 8.15 | +1.07 | +15.67% | 46 | 4 | 63.48% |
| FCX240510C00043000 | 2024-04-04 10:25AM EDT | 43.00 | 7.36 | 6.40 | 6.90 | 0.00 | - | 1 | 1 | 53.13% |
| FCX240510C00044000 | 2024-05-01 10:41AM EDT | 44.00 | 5.75 | 5.75 | 6.25 | -2.53 | -30.56% | 1 | 14 | 55.86% |
| FCX240510C00045000 | 2024-04-30 12:45PM EDT | 45.00 | 5.45 | 4.80 | 4.85 | 0.00 | - | 2 | 22 | 32.81% |
| FCX240510C00046000 | 2024-04-29 3:48PM EDT | 46.00 | 6.45 | 3.85 | 4.00 | 0.00 | - | 1 | 124 | 40.23% |
| FCX240510C00046500 | 2024-05-01 9:35AM EDT | 46.50 | 4.00 | 3.40 | 3.50 | +1.67 | +71.67% | 2 | 1 | 36.33% |
| FCX240510C00047000 | 2024-04-29 10:13AM EDT | 47.00 | 4.46 | 2.66 | 3.10 | 0.00 | - | 3 | 96 | 37.50% |
| FCX240510C00047500 | 2024-04-29 3:30PM EDT | 47.50 | 4.85 | 2.59 | 2.66 | 0.00 | - | 6 | 9 | 35.65% |
| FCX240510C00048000 | 2024-05-01 11:23AM EDT | 48.00 | 2.06 | 2.23 | 2.29 | -0.76 | -26.95% | 129 | 207 | 35.94% |
| FCX240510C00048500 | 2024-05-01 11:23AM EDT | 48.50 | 1.73 | 1.85 | 1.90 | -0.73 | -29.67% | 10 | 37 | 34.47% |
| FCX240510C00049000 | 2024-05-01 12:06PM EDT | 49.00 | 1.56 | 1.59 | 1.60 | -0.37 | -19.17% | 77 | 257 | 35.06% |
| FCX240510C00049500 | 2024-05-01 12:10PM EDT | 49.50 | 1.29 | 1.28 | 1.31 | -0.26 | -16.77% | 109 | 140 | 34.86% |
| FCX240510C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 1.00 | 1.03 | 1.05 | -0.24 | -19.35% | 321 | 785 | 34.52% |
| FCX240510C00051000 | 2024-05-01 12:10PM EDT | 51.00 | 0.65 | 0.64 | 0.66 | -0.18 | -21.95% | 307 | 4,538 | 34.72% |
| FCX240510C00052000 | 2024-05-01 12:02PM EDT | 52.00 | 0.38 | 0.38 | 0.40 | -0.15 | -28.30% | 2,024 | 6,477 | 35.25% |
| FCX240510C00053000 | 2024-05-01 11:50AM EDT | 53.00 | 0.21 | 0.20 | 0.23 | -0.12 | -36.36% | 207 | 1,047 | 35.65% |
| FCX240510C00054000 | 2024-05-01 11:01AM EDT | 54.00 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 4 | 657 | 36.33% |
| FCX240510C00055000 | 2024-05-01 12:02PM EDT | 55.00 | 0.06 | 0.06 | 0.07 | -0.07 | -46.67% | 29 | 4,442 | 36.72% |
| FCX240510C00056000 | 2024-04-30 3:53PM EDT | 56.00 | 0.05 | 0.00 | 0.31 | -0.02 | -28.57% | 5 | 317 | 50.00% |
| FCX240510C00057000 | 2024-04-30 10:12AM EDT | 57.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 5 | 763 | 64.06% |
| FCX240510C00058000 | 2024-04-30 3:42PM EDT | 58.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 4 | 40 | 69.24% |
| FCX240510C00059000 | 2024-04-30 10:00AM EDT | 59.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 30 | 96 | 81.05% |
| FCX240510C00060000 | 2024-04-29 2:01PM EDT | 60.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 10 | 30 | 93.65% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00035000 | 2024-04-16 11:36AM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 2 | 109.77% |
| FCX240510P00037000 | 2024-04-10 11:12AM EDT | 37.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 152.73% |
| FCX240510P00038000 | 2024-04-18 11:47AM EDT | 38.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 240 | 242 | 142.38% |
| FCX240510P00039000 | 2024-04-25 10:08AM EDT | 39.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 132.23% |
| FCX240510P00040000 | 2024-04-12 3:08PM EDT | 40.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 57.81% |
| FCX240510P00041000 | 2024-04-30 1:15PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 21 | 51.56% |
| FCX240510P00042000 | 2024-04-29 1:45PM EDT | 42.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 42 | 64.65% |
| FCX240510P00043000 | 2024-04-26 10:04AM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 38 | 55.66% |
| FCX240510P00044000 | 2024-04-30 1:17PM EDT | 44.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 20 | 49 | 43.75% |
| FCX240510P00045000 | 2024-05-01 12:11PM EDT | 45.00 | 0.06 | 0.05 | 0.06 | +0.02 | +66.67% | 45 | 539 | 37.11% |
| FCX240510P00045500 | 2024-05-01 11:38AM EDT | 45.50 | 0.09 | 0.08 | 0.11 | +0.04 | +80.00% | 201 | 55 | 38.87% |
| FCX240510P00046000 | 2024-05-01 11:33AM EDT | 46.00 | 0.14 | 0.12 | 0.15 | +0.06 | +75.00% | 80 | 354 | 38.28% |
| FCX240510P00046500 | 2024-04-30 2:01PM EDT | 46.50 | 0.11 | 0.17 | 0.20 | 0.00 | - | 5 | 62 | 37.50% |
| FCX240510P00047000 | 2024-05-01 11:58AM EDT | 47.00 | 0.26 | 0.23 | 0.27 | +0.05 | +23.81% | 8 | 276 | 37.01% |
| FCX240510P00047500 | 2024-04-30 3:23PM EDT | 47.50 | 0.27 | 0.32 | 0.36 | 0.00 | - | 324 | 444 | 36.52% |
| FCX240510P00048000 | 2024-05-01 11:17AM EDT | 48.00 | 0.50 | 0.44 | 0.48 | +0.10 | +25.00% | 69 | 274 | 36.33% |
| FCX240510P00048500 | 2024-04-30 3:36PM EDT | 48.50 | 0.59 | 0.60 | 0.63 | +0.07 | +13.46% | 10 | 62 | 36.18% |
| FCX240510P00049000 | 2024-05-01 11:39AM EDT | 49.00 | 0.82 | 0.78 | 0.82 | +0.30 | +57.69% | 100 | 152 | 36.33% |
| FCX240510P00049500 | 2024-05-01 11:24AM EDT | 49.50 | 1.11 | 0.98 | 1.01 | +0.27 | +32.14% | 60 | 117 | 35.45% |
| FCX240510P00050000 | 2024-05-01 12:01PM EDT | 50.00 | 1.27 | 1.23 | 1.26 | +0.17 | +15.45% | 128 | 649 | 35.45% |
| FCX240510P00051000 | 2024-05-01 11:50AM EDT | 51.00 | 1.92 | 1.87 | 1.90 | +0.14 | +7.87% | 41 | 133 | 36.67% |
| FCX240510P00052000 | 2024-04-30 3:23PM EDT | 52.00 | 2.28 | 2.55 | 2.62 | 0.00 | - | 153 | 200 | 36.82% |
| FCX240510P00053000 | 2024-04-30 9:48AM EDT | 53.00 | 2.37 | 2.97 | 4.25 | 0.00 | - | 1 | 46 | 68.46% |
| FCX240510P00054000 | 2024-04-30 11:26AM EDT | 54.00 | 3.47 | 4.30 | 4.45 | 0.00 | - | 20 | 30 | 44.73% |
| FCX240510P00059000 | 2024-04-11 3:33PM EDT | 59.00 | 8.48 | 8.55 | 10.75 | 0.00 | - | - | 2 | 87.50% |
© 2024 Yahoo. Todos os direitos reservados.