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
79,13 -2,80 (-3,42%) OURO
2.325,20 +22,30 (+0,97%) Bitcoin USD
57.104,65 -2.437,72 (-4,09%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531C00030000 | 2024-04-19 3:54PM EDT | 30.00 | 19.96 | 19.65 | 20.90 | 0.00 | - | 3 | 3 | 115.33% |
| FCX240531C00041000 | 2024-04-12 11:43AM EDT | 41.00 | 9.83 | 9.00 | 9.30 | 0.00 | - | 20 | 20 | 55.23% |
| FCX240531C00042000 | 2024-04-30 11:56AM EDT | 42.00 | 9.05 | 7.80 | 9.80 | 0.00 | - | 1 | 72 | 66.11% |
| FCX240531C00044000 | 2024-04-12 11:43AM EDT | 44.00 | 7.17 | 5.60 | 6.60 | 0.00 | - | 20 | 20 | 48.93% |
| FCX240531C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 5.50 | 5.50 | 5.65 | 0.00 | - | 7 | 10 | 44.48% |
| FCX240531C00046000 | 2024-04-26 3:50PM EDT | 46.00 | 5.10 | 4.35 | 4.80 | 0.00 | - | 4 | 5 | 42.09% |
| FCX240531C00047000 | 2024-04-29 3:03PM EDT | 47.00 | 5.66 | 3.95 | 4.00 | 0.00 | - | 20 | 213 | 39.99% |
| FCX240531C00048000 | 2024-04-30 3:37PM EDT | 48.00 | 3.30 | 3.20 | 3.30 | 0.00 | - | 4 | 37 | 38.94% |
| FCX240531C00049000 | 2024-05-01 10:34AM EDT | 49.00 | 2.47 | 2.64 | 2.69 | -0.78 | -24.00% | 2 | 129 | 38.38% |
| FCX240531C00050000 | 2024-05-01 12:56PM EDT | 50.00 | 1.87 | 2.06 | 2.09 | -0.41 | -17.98% | 16 | 175 | 36.77% |
| FCX240531C00051000 | 2024-05-01 2:57PM EDT | 51.00 | 2.18 | 1.60 | 1.63 | +0.53 | +32.12% | 284 | 1,136 | 36.33% |
| FCX240531C00052000 | 2024-05-01 3:33PM EDT | 52.00 | 1.38 | 1.23 | 1.27 | -0.12 | -8.00% | 20 | 190 | 36.40% |
| FCX240531C00053000 | 2024-05-01 1:32PM EDT | 53.00 | 0.80 | 0.92 | 0.95 | -0.31 | -27.93% | 2 | 109 | 35.99% |
| FCX240531C00054000 | 2024-05-01 3:35PM EDT | 54.00 | 0.75 | 0.70 | 0.73 | -0.13 | -14.77% | 318 | 58 | 36.38% |
| FCX240531C00055000 | 2024-05-01 3:15PM EDT | 55.00 | 0.67 | 0.49 | 0.56 | +0.10 | +17.54% | 23 | 297 | 36.87% |
| FCX240531C00056000 | 2024-05-01 3:34PM EDT | 56.00 | 0.40 | 0.36 | 0.39 | -0.04 | -9.09% | 2 | 51 | 36.23% |
| FCX240531C00057000 | 2024-05-01 3:30PM EDT | 57.00 | 0.30 | 0.26 | 0.29 | -0.08 | -21.05% | 4 | 15 | 36.57% |
| FCX240531C00058000 | 2024-04-29 3:51PM EDT | 58.00 | 0.52 | 0.18 | 0.21 | 0.00 | - | 128 | 229 | 36.72% |
| FCX240531C00059000 | 2024-05-01 1:46PM EDT | 59.00 | 0.11 | 0.12 | 0.16 | -0.17 | -60.71% | 12 | 133 | 37.40% |
| FCX240531C00061000 | 2024-04-11 11:16AM EDT | 61.00 | 0.30 | 0.02 | 0.11 | 0.00 | - | - | 1 | 39.84% |
| FCX240531C00062000 | 2024-04-29 1:01PM EDT | 62.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 1 | 8 | 40.92% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531P00035000 | 2024-04-16 2:29PM EDT | 35.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 116.21% |
| FCX240531P00041000 | 2024-05-01 1:01PM EDT | 41.00 | 0.08 | 0.00 | 0.25 | -0.11 | -57.89% | 1 | 21 | 49.02% |
| FCX240531P00042000 | 2024-04-30 1:57PM EDT | 42.00 | 0.09 | 0.03 | 0.76 | 0.00 | - | 1 | 33 | 50.34% |
| FCX240531P00043000 | 2024-05-01 3:45PM EDT | 43.00 | 0.12 | 0.09 | 0.15 | -0.29 | -76.32% | 2 | 56 | 34.96% |
| FCX240531P00044000 | 2024-05-01 10:08AM EDT | 44.00 | 0.25 | 0.16 | 0.21 | +0.05 | +25.00% | 1 | 78 | 33.40% |
| FCX240531P00045000 | 2024-05-01 1:48PM EDT | 45.00 | 0.45 | 0.27 | 0.31 | +0.15 | +50.00% | 8 | 89 | 32.42% |
| FCX240531P00046000 | 2024-05-01 2:44PM EDT | 46.00 | 0.34 | 0.43 | 1.12 | -0.13 | -27.66% | 2 | 61 | 47.12% |
| FCX240531P00047000 | 2024-05-01 3:38PM EDT | 47.00 | 0.65 | 0.66 | 0.71 | +0.04 | +6.56% | 8 | 19 | 32.03% |
| FCX240531P00048000 | 2024-05-01 10:45AM EDT | 48.00 | 1.13 | 0.96 | 1.01 | +0.08 | +7.62% | 8 | 194 | 31.76% |
| FCX240531P00049000 | 2024-05-01 3:38PM EDT | 49.00 | 1.33 | 1.34 | 1.38 | -0.06 | -4.32% | 28 | 95 | 31.30% |
| FCX240531P00050000 | 2024-05-01 3:00PM EDT | 50.00 | 1.24 | 1.77 | 1.81 | -0.60 | -32.61% | 69 | 174 | 30.40% |
| FCX240531P00051000 | 2024-04-30 3:14PM EDT | 51.00 | 2.17 | 2.33 | 2.40 | 0.00 | - | 99 | 81 | 30.76% |
| FCX240531P00052000 | 2024-05-01 3:00PM EDT | 52.00 | 2.19 | 2.93 | 2.99 | +0.38 | +20.99% | 12 | 36 | 29.54% |
| FCX240531P00053000 | 2024-05-01 10:21AM EDT | 53.00 | 2.93 | 3.65 | 3.75 | -0.07 | -2.33% | 3 | 4 | 30.08% |
© 2024 Yahoo. Todos os direitos reservados.