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
79,22 -2,71 (-3,31%) OURO
2.335,80 +32,90 (+1,43%) Bitcoin USD
58.683,92 -1.664,20 (-2,76%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:09PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524C00039000 | 2024-04-15 10:14AM EDT | 39.00 | 12.30 | 11.25 | 13.00 | 0.00 | - | - | 1 | 53.91% |
| FCX240524C00041000 | 2024-04-08 12:57PM EDT | 41.00 | 9.15 | 9.55 | 10.75 | 0.00 | - | - | 60 | 80.18% |
| FCX240524C00042000 | 2024-04-11 2:44PM EDT | 42.00 | 9.20 | 7.90 | 10.20 | 0.00 | - | - | 20 | 88.67% |
| FCX240524C00043000 | 2024-04-10 11:25AM EDT | 43.00 | 8.02 | 8.25 | 9.65 | 0.00 | - | - | 1 | 74.12% |
| FCX240524C00044000 | 2024-04-29 12:50PM EDT | 44.00 | 8.20 | 6.80 | 7.75 | 0.00 | - | 3 | 0 | 61.33% |
| FCX240524C00045000 | 2024-04-30 3:50PM EDT | 45.00 | 5.50 | 6.30 | 6.55 | 0.00 | - | 2 | 65 | 48.63% |
| FCX240524C00046000 | 2024-05-01 9:50AM EDT | 46.00 | 4.40 | 5.40 | 5.60 | -1.80 | -29.03% | 1 | 12 | 44.34% |
| FCX240524C00047000 | 2024-04-30 3:27PM EDT | 47.00 | 3.95 | 4.55 | 4.70 | 0.00 | - | 4 | 17 | 41.11% |
| FCX240524C00048000 | 2024-04-30 3:50PM EDT | 48.00 | 3.09 | 3.75 | 3.90 | 0.00 | - | 4 | 104 | 39.60% |
| FCX240524C00049000 | 2024-04-30 12:31PM EDT | 49.00 | 2.77 | 3.05 | 3.15 | 0.00 | - | 31 | 165 | 38.04% |
| FCX240524C00050000 | 2024-05-01 2:46PM EDT | 50.00 | 2.32 | 2.42 | 2.46 | +0.26 | +12.62% | 29 | 208 | 36.38% |
| FCX240524C00051000 | 2024-05-01 2:46PM EDT | 51.00 | 1.77 | 1.85 | 1.90 | +0.14 | +8.59% | 5 | 212 | 35.79% |
| FCX240524C00052000 | 2024-05-01 2:53PM EDT | 52.00 | 1.40 | 1.38 | 1.43 | +0.24 | +38.71% | 28 | 198 | 35.30% |
| FCX240524C00053000 | 2024-05-01 2:27PM EDT | 53.00 | 0.78 | 1.01 | 1.06 | -0.15 | -16.13% | 8 | 1,297 | 35.16% |
| FCX240524C00054000 | 2024-05-01 2:28PM EDT | 54.00 | 0.55 | 0.73 | 0.78 | -0.01 | -1.79% | 23 | 139 | 35.30% |
| FCX240524C00055000 | 2024-05-01 2:20PM EDT | 55.00 | 0.35 | 0.51 | 0.54 | -0.08 | -18.60% | 10 | 747 | 34.86% |
| FCX240524C00056000 | 2024-04-30 9:36AM EDT | 56.00 | 0.79 | 0.36 | 0.40 | 0.00 | - | 1 | 40 | 35.65% |
| FCX240524C00057000 | 2024-04-30 9:35AM EDT | 57.00 | 0.30 | 0.24 | 0.28 | 0.00 | - | 1 | 18 | 35.84% |
| FCX240524C00058000 | 2024-05-01 1:52PM EDT | 58.00 | 0.10 | 0.16 | 0.21 | -0.27 | -72.97% | 3 | 38 | 36.82% |
| FCX240524C00059000 | 2024-04-30 3:53PM EDT | 59.00 | 0.11 | 0.01 | 1.68 | 0.00 | - | 2 | 12 | 61.57% |
| FCX240524C00060000 | 2024-04-29 3:55PM EDT | 60.00 | 0.20 | 0.00 | 2.18 | 0.00 | - | 15 | 123 | 72.41% |
| FCX240524C00065000 | 2024-04-12 11:58AM EDT | 65.00 | 0.12 | 0.00 | 0.59 | 0.00 | - | 1 | 20 | 63.97% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524P00040000 | 2024-04-08 11:36AM EDT | 40.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 1 | 58.79% |
| FCX240524P00041000 | 2024-04-26 3:08PM EDT | 41.00 | 0.07 | 0.00 | 2.16 | 0.00 | - | 5 | 55 | 93.95% |
| FCX240524P00042000 | 2024-04-29 12:21PM EDT | 42.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 154 | 181 | 44.14% |
| FCX240524P00043000 | 2024-04-29 2:39PM EDT | 43.00 | 0.04 | 0.03 | 2.19 | 0.00 | - | 8 | 813 | 81.01% |
| FCX240524P00044000 | 2024-04-29 2:39PM EDT | 44.00 | 0.09 | 0.05 | 2.22 | 0.00 | - | 9 | 41 | 74.76% |
| FCX240524P00045000 | 2024-04-30 10:10AM EDT | 45.00 | 0.18 | 0.10 | 0.87 | 0.00 | - | 1 | 90 | 60.55% |
| FCX240524P00046000 | 2024-05-01 2:43PM EDT | 46.00 | 0.27 | 0.23 | 0.30 | -0.10 | -27.03% | 20 | 117 | 36.43% |
| FCX240524P00047000 | 2024-05-01 2:43PM EDT | 47.00 | 0.41 | 0.34 | 0.45 | -0.13 | -24.07% | 7 | 257 | 35.84% |
| FCX240524P00048000 | 2024-05-01 2:44PM EDT | 48.00 | 0.62 | 0.50 | 0.58 | -0.08 | -11.43% | 11 | 142 | 33.35% |
| FCX240524P00049000 | 2024-04-30 3:30PM EDT | 49.00 | 1.13 | 0.82 | 0.85 | 0.00 | - | 14 | 157 | 32.96% |
| FCX240524P00050000 | 2024-05-01 2:44PM EDT | 50.00 | 1.23 | 1.15 | 1.20 | -0.14 | -10.22% | 9 | 31 | 32.50% |
| FCX240524P00051000 | 2024-05-01 2:36PM EDT | 51.00 | 2.10 | 1.58 | 1.67 | +0.01 | +0.48% | 58 | 58 | 32.62% |
| FCX240524P00052000 | 2024-04-30 3:27PM EDT | 52.00 | 2.66 | 2.12 | 2.16 | 0.00 | - | 23 | 174 | 31.32% |
| FCX240524P00053000 | 2024-04-29 12:15PM EDT | 53.00 | 3.30 | 2.76 | 2.83 | +0.89 | +36.93% | 1 | 47 | 31.74% |
| FCX240524P00054000 | 2024-04-29 1:08PM EDT | 54.00 | 2.89 | 3.50 | 3.55 | 0.00 | - | 63 | 71 | 31.54% |
| FCX240524P00055000 | 2024-04-12 1:24PM EDT | 55.00 | 6.00 | 4.30 | 4.45 | 0.00 | - | 1 | 2 | 34.23% |
© 2024 Yahoo. Todos os direitos reservados.