Mercado fechará em 5 h 58 min
BOVESPA
121.464,89 -866,50 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.328,25 -275,80 (-0,52%) PETROLEO CRU
80,71 -0,12 (-0,15%) OURO
2.309,60 -21,20 (-0,91%) Bitcoin USD
61.742,18 +589,62 (+0,96%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:02AM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628C00040000 | 2024-06-20 1:14PM EDT | 40.00 | 9.22 | 9.10 | 9.65 | 0.00 | - | 6 | 8 | 158.20% |
| FCX240628C00041000 | 2024-06-18 10:03AM EDT | 41.00 | 6.80 | 7.60 | 8.95 | 0.00 | - | 38 | 29 | 184.57% |
| FCX240628C00042000 | 2024-06-25 10:06AM EDT | 42.00 | 7.90 | 7.20 | 7.55 | 0.00 | - | 60 | 69 | 109.77% |
| FCX240628C00043000 | 2024-06-24 3:10PM EDT | 43.00 | 7.55 | 5.05 | 7.05 | 0.00 | - | 1 | 45 | 159.96% |
| FCX240628C00044000 | 2024-06-24 9:37AM EDT | 44.00 | 5.65 | 4.55 | 5.50 | 0.00 | - | 12 | 132 | 71.88% |
| FCX240628C00044500 | 2024-06-25 9:53AM EDT | 44.50 | 5.42 | 4.65 | 5.10 | 0.00 | - | 10 | 25 | 85.55% |
| FCX240628C00045000 | 2024-06-24 1:06PM EDT | 45.00 | 5.20 | 3.95 | 4.65 | 0.00 | - | 1 | 6 | 85.16% |
| FCX240628C00045500 | 2024-06-21 10:46AM EDT | 45.50 | 3.60 | 3.80 | 4.35 | 0.00 | - | 25 | 27 | 68.16% |
| FCX240628C00046000 | 2024-06-26 9:33AM EDT | 46.00 | 3.48 | 2.66 | 3.75 | -0.42 | -10.77% | 3 | 93 | 80.66% |
| FCX240628C00046500 | 2024-06-25 10:34AM EDT | 46.50 | 3.23 | 2.55 | 3.20 | 0.00 | - | 2 | 20 | 67.77% |
| FCX240628C00047000 | 2024-06-26 9:33AM EDT | 47.00 | 2.48 | 2.34 | 2.54 | -0.46 | -15.65% | 2 | 203 | 42.97% |
| FCX240628C00047500 | 2024-06-25 12:59PM EDT | 47.50 | 2.40 | 2.00 | 2.89 | 0.00 | - | 22 | 312 | 70.02% |
| FCX240628C00048000 | 2024-06-26 9:35AM EDT | 48.00 | 1.68 | 1.52 | 1.62 | -0.33 | -16.42% | 5 | 308 | 36.82% |
| FCX240628C00048500 | 2024-06-25 10:57AM EDT | 48.50 | 1.58 | 1.19 | 1.30 | 0.00 | - | 8 | 459 | 40.92% |
| FCX240628C00049000 | 2024-06-26 9:46AM EDT | 49.00 | 0.79 | 0.73 | 0.83 | -0.35 | -30.70% | 45 | 774 | 32.23% |
| FCX240628C00049500 | 2024-06-26 9:42AM EDT | 49.50 | 0.64 | 0.54 | 0.58 | -0.25 | -28.09% | 211 | 1,428 | 33.69% |
| FCX240628C00050000 | 2024-06-26 9:41AM EDT | 50.00 | 0.35 | 0.38 | 0.42 | -0.28 | -44.44% | 30 | 3,228 | 36.52% |
| FCX240628C00051000 | 2024-06-26 9:38AM EDT | 51.00 | 0.13 | 0.12 | 0.15 | -0.15 | -53.57% | 29 | 3,962 | 35.74% |
| FCX240628C00052000 | 2024-06-26 9:39AM EDT | 52.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 4 | 1,746 | 38.67% |
| FCX240628C00053000 | 2024-06-25 3:58PM EDT | 53.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 99 | 1,583 | 42.97% |
| FCX240628C00054000 | 2024-06-25 3:23PM EDT | 54.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 951 | 48.44% |
| FCX240628C00055000 | 2024-06-24 3:27PM EDT | 55.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 36 | 422 | 54.69% |
| FCX240628C00056000 | 2024-06-25 1:59PM EDT | 56.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 24 | 1,191 | 112.50% |
| FCX240628C00057000 | 2024-06-25 11:48AM EDT | 57.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 444 | 133.01% |
| FCX240628C00058000 | 2024-06-24 2:49PM EDT | 58.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 104 | 170 | 143.95% |
| FCX240628C00059000 | 2024-06-24 10:30AM EDT | 59.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 239 | 692 | 100.78% |
| FCX240628C00060000 | 2024-06-25 10:13AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 35 | 605 | 164.84% |
| FCX240628C00061000 | 2024-06-24 9:32AM EDT | 61.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 71 | 174.61% |
| FCX240628C00062000 | 2024-05-31 11:41AM EDT | 62.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 184.38% |
| FCX240628C00063000 | 2024-05-31 1:54PM EDT | 63.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 193.55% |
| FCX240628C00064000 | 2024-06-24 12:35PM EDT | 64.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 202.73% |
| FCX240628C00065000 | 2024-06-12 9:44AM EDT | 65.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 29 | 211.33% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628P00039000 | 2024-06-21 10:53AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
| FCX240628P00040000 | 2024-06-21 10:55AM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 404 | 409 | 186.33% |
| FCX240628P00041000 | 2024-06-25 11:51AM EDT | 41.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 22 | 436 | 135.16% |
| FCX240628P00042000 | 2024-06-25 11:47AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 515 | 880 | 76.56% |
| FCX240628P00042500 | 2024-06-24 10:16AM EDT | 42.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 32 | 145.31% |
| FCX240628P00043000 | 2024-06-24 10:26AM EDT | 43.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 12 | 288 | 137.89% |
| FCX240628P00043500 | 2024-06-20 12:41PM EDT | 43.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 7 | 129.10% |
| FCX240628P00044000 | 2024-06-25 2:04PM EDT | 44.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 387 | 80.86% |
| FCX240628P00044500 | 2024-06-25 10:05AM EDT | 44.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 278 | 291 | 61.72% |
| FCX240628P00045000 | 2024-06-25 3:54PM EDT | 45.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 17 | 2,253 | 62.89% |
| FCX240628P00045500 | 2024-06-25 3:23PM EDT | 45.50 | 0.02 | 0.01 | 0.53 | 0.00 | - | 86 | 139 | 86.13% |
| FCX240628P00046000 | 2024-06-25 3:52PM EDT | 46.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 177 | 1,052 | 59.18% |
| FCX240628P00046500 | 2024-06-25 3:42PM EDT | 46.50 | 0.04 | 0.03 | 0.39 | 0.00 | - | 60 | 437 | 64.45% |
| FCX240628P00047000 | 2024-06-25 2:30PM EDT | 47.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 28 | 856 | 42.38% |
| FCX240628P00047500 | 2024-06-25 2:46PM EDT | 47.50 | 0.08 | 0.06 | 0.11 | 0.00 | - | 192 | 1,112 | 39.26% |
| FCX240628P00048000 | 2024-06-26 9:39AM EDT | 48.00 | 0.15 | 0.12 | 0.18 | +0.04 | +36.36% | 6 | 1,725 | 38.09% |
| FCX240628P00048500 | 2024-06-26 9:39AM EDT | 48.50 | 0.25 | 0.23 | 0.29 | +0.08 | +47.06% | 4 | 333 | 37.31% |
| FCX240628P00049000 | 2024-06-26 9:46AM EDT | 49.00 | 0.45 | 0.41 | 0.45 | +0.15 | +50.00% | 5 | 3,204 | 36.62% |
| FCX240628P00049500 | 2024-06-26 9:43AM EDT | 49.50 | 0.57 | 0.58 | 0.71 | +0.12 | +26.67% | 511 | 1,238 | 38.38% |
| FCX240628P00050000 | 2024-06-26 9:41AM EDT | 50.00 | 0.91 | 0.89 | 1.07 | +0.18 | +24.66% | 614 | 2,289 | 42.68% |
| FCX240628P00051000 | 2024-06-25 9:53AM EDT | 51.00 | 1.40 | 1.67 | 1.89 | 0.00 | - | 500 | 601 | 50.59% |
| FCX240628P00052000 | 2024-06-24 1:07PM EDT | 52.00 | 1.98 | 2.43 | 2.80 | 0.00 | - | 15 | 298 | 59.18% |
| FCX240628P00053000 | 2024-06-24 10:21AM EDT | 53.00 | 2.54 | 2.99 | 3.70 | 0.00 | - | 1 | 24 | 62.50% |
| FCX240628P00054000 | 2024-06-24 1:58PM EDT | 54.00 | 3.77 | 4.50 | 5.75 | 0.00 | - | 38 | 107 | 113.48% |
| FCX240628P00055000 | 2024-06-21 9:36AM EDT | 55.00 | 5.80 | 4.75 | 5.70 | 0.00 | - | 1 | 6 | 85.16% |
| FCX240628P00056000 | 2024-06-21 10:01AM EDT | 56.00 | 7.30 | 6.40 | 7.30 | 0.00 | - | 19 | 0 | 114.26% |
| FCX240628P00057000 | 2024-06-13 9:48AM EDT | 57.00 | 8.55 | 7.25 | 8.15 | 0.00 | - | 1 | 1 | 105.66% |
| FCX240628P00058000 | 2024-06-18 1:02PM EDT | 58.00 | 10.50 | 8.55 | 9.05 | 0.00 | - | - | 0 | 129.69% |
| FCX240628P00059000 | 2024-06-17 9:45AM EDT | 59.00 | 12.05 | 9.25 | 9.75 | 0.00 | - | - | 0 | 132.81% |
| FCX240628P00060000 | 2024-06-20 9:33AM EDT | 60.00 | 11.55 | 10.25 | 12.40 | 0.00 | - | 1 | 0 | 205.08% |
© 2024 Yahoo. Todos os direitos reservados.