Mercado fechará em 6 h 35 min
BOVESPA
121.965,08 -366,31 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,76 -0,07 (-0,09%) OURO
2.314,60 -16,20 (-0,70%) Bitcoin USD
61.456,93 +304,74 (+0,50%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240705C00030000 | 2024-06-10 10:03AM EDT | 30.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCX240705C00043000 | 2024-06-24 10:26AM EDT | 43.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| FCX240705C00044000 | 2024-06-06 1:54PM EDT | 44.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| FCX240705C00045000 | 2024-06-20 2:25PM EDT | 45.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| FCX240705C00045500 | 2024-06-18 9:58AM EDT | 45.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FCX240705C00046000 | 2024-06-24 12:39PM EDT | 46.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| FCX240705C00047000 | 2024-06-25 2:01PM EDT | 47.00 | 3.10 | 0.00 | 0.00 | -0.43 | -12.18% | 2 | 17 | 0.00% |
| FCX240705C00047500 | 2024-06-24 9:46AM EDT | 47.50 | 2.55 | 0.00 | 0.00 | -0.25 | -8.93% | 5 | 18 | 0.00% |
| FCX240705C00048000 | 2024-06-25 2:28PM EDT | 48.00 | 2.26 | 0.00 | 0.00 | -0.23 | -9.24% | 12 | 350 | 0.00% |
| FCX240705C00048500 | 2024-06-24 3:53PM EDT | 48.50 | 1.78 | 0.00 | 0.00 | -0.57 | -24.26% | 5 | 41 | 0.00% |
| FCX240705C00049000 | 2024-06-25 11:43AM EDT | 49.00 | 1.54 | 0.00 | 0.00 | -0.50 | -24.51% | 7 | 183 | 0.00% |
| FCX240705C00049500 | 2024-06-25 3:39PM EDT | 49.50 | 1.20 | 0.00 | 0.00 | -0.41 | -25.47% | 33 | 399 | 0.00% |
| FCX240705C00050000 | 2024-06-25 3:39PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | -0.34 | -26.36% | 1,867 | 4,482 | 0.78% |
| FCX240705C00051000 | 2024-06-25 3:53PM EDT | 51.00 | 0.55 | 0.00 | 0.00 | -0.33 | -37.50% | 1,778 | 2,921 | 3.13% |
| FCX240705C00052000 | 2024-06-25 3:37PM EDT | 52.00 | 0.30 | 0.00 | 0.00 | -0.17 | -36.17% | 278 | 27,928 | 6.25% |
| FCX240705C00053000 | 2024-06-25 3:57PM EDT | 53.00 | 0.16 | 0.00 | 0.00 | -0.14 | -46.67% | 45 | 767 | 12.50% |
| FCX240705C00054000 | 2024-06-25 1:31PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 3 | 646 | 12.50% |
| FCX240705C00055000 | 2024-06-25 11:47AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 6 | 1,068 | 12.50% |
| FCX240705C00056000 | 2024-06-24 11:08AM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 12.50% |
| FCX240705C00057000 | 2024-06-04 12:18PM EDT | 57.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| FCX240705C00058000 | 2024-06-10 10:58AM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 25.00% |
| FCX240705C00059000 | 2024-06-18 2:40PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| FCX240705C00060000 | 2024-06-10 11:37AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 567 | 25.00% |
| FCX240705C00061000 | 2024-06-10 11:38AM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| FCX240705C00062000 | 2024-06-04 3:34PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| FCX240705C00063000 | 2024-06-04 3:34PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 25.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240705P00040000 | 2024-06-17 10:24AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| FCX240705P00041000 | 2024-06-24 3:46PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FCX240705P00042000 | 2024-06-13 1:11PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| FCX240705P00042500 | 2024-06-20 12:26PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| FCX240705P00043000 | 2024-06-18 3:51PM EDT | 43.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 220 | 25.00% |
| FCX240705P00043500 | 2024-06-18 9:51AM EDT | 43.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FCX240705P00044000 | 2024-06-24 11:57AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 25.00% |
| FCX240705P00044500 | 2024-06-24 11:06AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 12.50% |
| FCX240705P00045000 | 2024-06-25 3:40PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 202 | 352 | 12.50% |
| FCX240705P00045500 | 2024-06-24 10:29AM EDT | 45.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 105 | 12.50% |
| FCX240705P00046000 | 2024-06-25 2:28PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 9 | 559 | 12.50% |
| FCX240705P00046500 | 2024-06-25 1:44PM EDT | 46.50 | 0.11 | 0.00 | 0.00 | +0.02 | +22.22% | 1 | 27 | 12.50% |
| FCX240705P00047000 | 2024-06-25 3:12PM EDT | 47.00 | 0.16 | 0.00 | 0.00 | +0.03 | +23.08% | 12 | 122 | 12.50% |
| FCX240705P00047500 | 2024-06-25 9:34AM EDT | 47.50 | 0.23 | 0.00 | 0.00 | +0.05 | +27.78% | 4 | 19 | 6.25% |
| FCX240705P00048000 | 2024-06-25 3:58PM EDT | 48.00 | 0.29 | 0.00 | 0.00 | +0.01 | +3.57% | 65 | 775 | 6.25% |
| FCX240705P00048500 | 2024-06-25 3:58PM EDT | 48.50 | 0.41 | 0.00 | 0.00 | +0.07 | +20.59% | 79 | 230 | 6.25% |
| FCX240705P00049000 | 2024-06-25 3:58PM EDT | 49.00 | 0.56 | 0.00 | 0.00 | +0.10 | +21.74% | 255 | 1,270 | 3.13% |
| FCX240705P00049500 | 2024-06-25 3:55PM EDT | 49.50 | 0.77 | 0.00 | 0.00 | +0.19 | +32.76% | 203 | 200 | 1.56% |
| FCX240705P00050000 | 2024-06-25 3:40PM EDT | 50.00 | 1.05 | 0.00 | 0.00 | +0.28 | +36.36% | 40 | 418 | 0.00% |
| FCX240705P00051000 | 2024-06-25 9:49AM EDT | 51.00 | 1.70 | 0.00 | 0.00 | +0.28 | +19.72% | 12 | 119 | 0.00% |
| FCX240705P00052000 | 2024-06-24 10:11AM EDT | 52.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| FCX240705P00053000 | 2024-06-24 10:13AM EDT | 53.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| FCX240705P00054000 | 2024-06-17 3:32PM EDT | 54.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.