Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.229,38 +1.234,68 (+1,84%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816C00020000 | 2024-06-18 12:15PM EDT | 20.00 | 28.30 | 24.25 | 27.80 | 0.00 | - | 9 | 15 | 276.37% |
| FCX240816C00025000 | 2024-07-19 3:47PM EDT | 25.00 | 20.96 | 19.40 | 21.75 | 0.00 | - | 25 | 25 | 180.47% |
| FCX240816C00029000 | 2024-07-25 1:26PM EDT | 29.00 | 16.10 | 14.90 | 16.50 | 0.00 | - | 18 | 0 | 137.31% |
| FCX240816C00030000 | 2024-07-19 11:24AM EDT | 30.00 | 15.60 | 14.10 | 16.40 | 0.00 | - | 18 | 49 | 109.18% |
| FCX240816C00031000 | 2024-06-20 10:25AM EDT | 31.00 | 17.95 | 13.10 | 17.35 | 0.00 | - | 7 | 15 | 158.98% |
| FCX240816C00032000 | 2024-07-11 1:02PM EDT | 32.00 | 19.10 | 11.75 | 13.60 | 0.00 | - | 14 | 163 | 118.36% |
| FCX240816C00033000 | 2024-07-19 10:15AM EDT | 33.00 | 13.10 | 11.95 | 13.10 | 0.00 | - | 2 | 198 | 106.06% |
| FCX240816C00034000 | 2024-07-11 1:02PM EDT | 34.00 | 17.10 | 10.45 | 11.85 | 0.00 | - | 2 | 262 | 72.07% |
| FCX240816C00035000 | 2024-07-19 9:49AM EDT | 35.00 | 10.32 | 9.50 | 10.70 | -0.73 | -6.61% | 1 | 76 | 60.74% |
| FCX240816C00036000 | 2024-07-24 12:40PM EDT | 36.00 | 8.90 | 8.25 | 9.95 | 0.00 | - | 3 | 0 | 55.08% |
| FCX240816C00037000 | 2024-07-24 9:34AM EDT | 37.00 | 8.70 | 7.10 | 9.55 | 0.00 | - | 1 | 102 | 65.43% |
| FCX240816C00038000 | 2024-07-12 11:22AM EDT | 38.00 | 13.70 | 6.15 | 8.25 | 0.00 | - | 100 | 404 | 51.47% |
| FCX240816C00039000 | 2024-07-23 1:40PM EDT | 39.00 | 6.45 | 6.15 | 6.40 | 0.00 | - | 5 | 230 | 55.47% |
| FCX240816C00040000 | 2024-07-26 2:53PM EDT | 40.00 | 5.05 | 5.25 | 5.40 | -0.28 | -5.25% | 8 | 0 | 48.44% |
| FCX240816C00041000 | 2024-07-26 3:39PM EDT | 41.00 | 4.30 | 4.35 | 4.55 | +0.15 | +3.61% | 1 | 328 | 46.78% |
| FCX240816C00042000 | 2024-07-26 3:59PM EDT | 42.00 | 3.50 | 2.90 | 3.70 | -0.05 | -1.41% | 19 | 698 | 43.75% |
| FCX240816C00043000 | 2024-07-26 11:19AM EDT | 43.00 | 2.51 | 2.76 | 3.00 | -0.52 | -17.16% | 13 | 897 | 43.46% |
| FCX240816C00044000 | 2024-07-26 3:57PM EDT | 44.00 | 2.04 | 2.11 | 2.15 | +0.02 | +0.99% | 191 | 3,616 | 37.60% |
| FCX240816C00045000 | 2024-07-26 3:59PM EDT | 45.00 | 1.54 | 1.55 | 1.58 | +0.09 | +6.21% | 445 | 0 | 36.72% |
| FCX240816C00046000 | 2024-07-26 3:12PM EDT | 46.00 | 0.99 | 1.09 | 1.13 | -0.10 | -9.17% | 117 | 0 | 36.28% |
| FCX240816C00047000 | 2024-07-26 3:55PM EDT | 47.00 | 0.70 | 0.73 | 0.78 | -0.01 | -1.41% | 143 | 1,702 | 35.99% |
| FCX240816C00048000 | 2024-07-26 3:49PM EDT | 48.00 | 0.47 | 0.48 | 0.50 | -0.04 | -7.84% | 147 | 2,340 | 35.16% |
| FCX240816C00049000 | 2024-07-26 3:27PM EDT | 49.00 | 0.30 | 0.30 | 0.34 | -0.06 | -16.67% | 1,529 | 3,523 | 35.74% |
| FCX240816C00050000 | 2024-07-26 3:24PM EDT | 50.00 | 0.19 | 0.19 | 0.22 | -0.03 | -13.64% | 271 | 0 | 35.94% |
| FCX240816C00051000 | 2024-07-26 3:46PM EDT | 51.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 4 | 0 | 35.65% |
| FCX240816C00052000 | 2024-07-26 12:31PM EDT | 52.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 8 | 0 | 37.50% |
| FCX240816C00053000 | 2024-07-26 3:39PM EDT | 53.00 | 0.05 | 0.04 | 0.56 | -0.05 | -50.00% | 2 | 31 | 53.52% |
| FCX240816C00054000 | 2024-07-24 10:33AM EDT | 54.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 8 | 30 | 45.90% |
| FCX240816C00055000 | 2024-07-26 3:59PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,935 | 29,923 | 41.41% |
| FCX240816C00056000 | 2024-07-23 9:52AM EDT | 56.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | - | 0 | 52.93% |
| FCX240816C00057000 | 2024-07-26 10:27AM EDT | 57.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 6 | 16 | 55.27% |
| FCX240816C00058000 | 2024-07-25 12:25PM EDT | 58.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 8 | 16 | 83.79% |
| FCX240816C00059000 | 2024-07-26 10:27AM EDT | 59.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 8 | 93.26% |
| FCX240816C00060000 | 2024-07-26 3:49PM EDT | 60.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 60 | 12,939 | 52.34% |
| FCX240816C00061000 | 2024-07-24 12:17PM EDT | 61.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 8 | 101.17% |
| FCX240816C00065000 | 2024-07-24 2:46PM EDT | 65.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 14 | 6,067 | 86.33% |
| FCX240816C00070000 | 2024-07-25 9:56AM EDT | 70.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 80 | 4,906 | 82.81% |
| FCX240816C00075000 | 2024-07-22 11:05AM EDT | 75.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 94.53% |
| FCX240816C00080000 | 2024-07-12 12:05PM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 120.51% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816P00020000 | 2024-04-30 1:01PM EDT | 20.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 30 | 61 | 274.41% |
| FCX240816P00025000 | 2024-07-26 2:37PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 56 | 96.88% |
| FCX240816P00029000 | 2024-07-25 1:50PM EDT | 29.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 845 | 108.40% |
| FCX240816P00030000 | 2024-07-22 9:33AM EDT | 30.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 92 | 109.96% |
| FCX240816P00031000 | 2024-07-22 10:16AM EDT | 31.00 | 0.03 | 0.00 | 1.13 | 0.00 | - | 1 | 597 | 124.61% |
| FCX240816P00032000 | 2024-04-26 11:15AM EDT | 32.00 | 0.10 | 0.01 | 0.56 | 0.00 | - | 1 | 105 | 97.46% |
| FCX240816P00033000 | 2024-07-26 2:36PM EDT | 33.00 | 0.02 | 0.00 | 0.41 | -0.01 | -33.33% | 5 | 0 | 83.79% |
| FCX240816P00034000 | 2024-07-25 1:50PM EDT | 34.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 5 | 1,222 | 64.65% |
| FCX240816P00035000 | 2024-07-16 11:31AM EDT | 35.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 5 | 821 | 59.57% |
| FCX240816P00036000 | 2024-07-25 1:49PM EDT | 36.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 3 | 549 | 55.08% |
| FCX240816P00037000 | 2024-07-25 11:42AM EDT | 37.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | 2 | 0 | 50.98% |
| FCX240816P00038000 | 2024-07-26 12:11PM EDT | 38.00 | 0.07 | 0.03 | 0.34 | -0.01 | -12.50% | 10 | 0 | 50.49% |
| FCX240816P00039000 | 2024-07-25 3:50PM EDT | 39.00 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 10 | 1,940 | 39.26% |
| FCX240816P00040000 | 2024-07-26 12:31PM EDT | 40.00 | 0.17 | 0.14 | 0.18 | -0.03 | -15.00% | 6 | 1,184 | 38.09% |
| FCX240816P00041000 | 2024-07-26 3:43PM EDT | 41.00 | 0.27 | 0.25 | 0.29 | -0.01 | -3.57% | 322 | 3,701 | 37.01% |
| FCX240816P00042000 | 2024-07-26 3:49PM EDT | 42.00 | 0.43 | 0.40 | 0.45 | -0.07 | -14.00% | 47 | 0 | 35.94% |
| FCX240816P00043000 | 2024-07-26 2:47PM EDT | 43.00 | 0.69 | 0.57 | 0.70 | -0.08 | -10.39% | 216 | 8,475 | 35.45% |
| FCX240816P00044000 | 2024-07-26 3:46PM EDT | 44.00 | 1.01 | 0.95 | 1.16 | -0.10 | -9.01% | 186 | 3,232 | 37.84% |
| FCX240816P00045000 | 2024-07-26 3:41PM EDT | 45.00 | 1.48 | 1.40 | 1.45 | -0.18 | -10.84% | 370 | 11,897 | 33.69% |
| FCX240816P00046000 | 2024-07-26 3:59PM EDT | 46.00 | 1.98 | 1.95 | 1.99 | -0.17 | -7.91% | 83 | 2,496 | 32.96% |
| FCX240816P00047000 | 2024-07-26 3:21PM EDT | 47.00 | 2.71 | 2.60 | 2.66 | -0.08 | -2.87% | 30 | 2,750 | 32.86% |
| FCX240816P00048000 | 2024-07-26 10:56AM EDT | 48.00 | 3.41 | 3.30 | 4.00 | -0.17 | -4.75% | 46 | 0 | 49.02% |
| FCX240816P00049000 | 2024-07-25 2:04PM EDT | 49.00 | 4.53 | 3.85 | 4.70 | +0.33 | +7.86% | 1 | 5,773 | 47.36% |
| FCX240816P00050000 | 2024-07-26 3:48PM EDT | 50.00 | 5.18 | 5.00 | 5.20 | -0.27 | -4.95% | 91 | 5,198 | 35.06% |
| FCX240816P00051000 | 2024-07-24 12:36PM EDT | 51.00 | 6.23 | 5.90 | 6.15 | 0.00 | - | 5 | 0 | 36.91% |
| FCX240816P00052000 | 2024-07-26 9:54AM EDT | 52.00 | 7.12 | 6.80 | 8.10 | -0.98 | -12.10% | 2 | 40 | 55.37% |
| FCX240816P00053000 | 2024-07-24 12:45PM EDT | 53.00 | 8.35 | 7.25 | 8.15 | 0.00 | - | 4 | 2 | 45.12% |
| FCX240816P00054000 | 2024-07-25 10:04AM EDT | 54.00 | 10.30 | 8.65 | 10.05 | 0.00 | - | 2 | 0 | 60.25% |
| FCX240816P00055000 | 2024-07-26 11:04AM EDT | 55.00 | 10.45 | 9.00 | 12.00 | +0.15 | +1.46% | 25 | 0 | 71.19% |
| FCX240816P00058000 | 2024-07-23 1:40PM EDT | 58.00 | 12.80 | 12.75 | 15.00 | 0.00 | - | - | 0 | 98.78% |
| FCX240816P00059000 | 2024-07-24 9:57AM EDT | 59.00 | 14.15 | 13.25 | 15.05 | 0.00 | - | 2 | 1 | 66.41% |
| FCX240816P00060000 | 2024-07-15 9:32AM EDT | 60.00 | 9.89 | 14.45 | 17.00 | 0.00 | - | 1 | 0 | 101.17% |
| FCX240816P00061000 | 2024-07-23 1:40PM EDT | 61.00 | 15.80 | 15.45 | 17.00 | 0.00 | - | - | 0 | 78.91% |
| FCX240816P00063000 | 2024-07-23 1:21PM EDT | 63.00 | 17.65 | 17.15 | 20.00 | 0.00 | - | - | 2 | 105.66% |
| FCX240816P00065000 | 2024-07-25 10:01AM EDT | 65.00 | 21.05 | 18.55 | 22.20 | 0.00 | - | 2 | 0 | 101.56% |
| FCX240816P00070000 | 2024-07-22 10:27AM EDT | 70.00 | 24.30 | 23.05 | 27.20 | 0.00 | - | 1 | 0 | 94.73% |
© 2024 Yahoo. Todos os direitos reservados.