Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.845,46 -664,81 (-1,05%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00020000 | 2024-02-12 11:16AM EDT | 20.00 | 18.00 | 23.15 | 23.95 | 0.00 | - | 1 | 4 | 0.00% |
| FCX240920C00023000 | 2024-03-22 10:34AM EDT | 23.00 | 22.95 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 121.29% |
| FCX240920C00025000 | 2024-03-26 2:22PM EDT | 25.00 | 20.36 | 24.75 | 25.90 | 0.00 | - | 4 | 14 | 70.90% |
| FCX240920C00028000 | 2024-03-26 3:56PM EDT | 28.00 | 17.51 | 20.15 | 22.95 | 0.00 | - | 3 | 32 | 62.65% |
| FCX240920C00030000 | 2024-04-09 2:45PM EDT | 30.00 | 21.73 | 19.35 | 21.50 | 0.00 | - | 35 | 46 | 69.78% |
| FCX240920C00031000 | 2024-04-16 1:21PM EDT | 31.00 | 19.10 | 18.95 | 21.85 | 0.00 | - | 1 | 1 | 64.26% |
| FCX240920C00032000 | 2024-03-14 10:03AM EDT | 32.00 | 12.40 | 17.55 | 20.00 | 0.00 | - | 7 | 7 | 71.83% |
| FCX240920C00033000 | 2024-04-02 11:37AM EDT | 33.00 | 15.75 | 18.15 | 19.25 | 0.00 | - | 1 | 158 | 63.23% |
| FCX240920C00034000 | 2024-04-24 1:55PM EDT | 34.00 | 14.65 | 16.10 | 18.15 | 0.00 | - | 1 | 53 | 66.99% |
| FCX240920C00035000 | 2024-04-19 12:13PM EDT | 35.00 | 16.05 | 15.35 | 16.90 | 0.00 | - | 1 | 101 | 59.77% |
| FCX240920C00036000 | 2024-04-24 11:46AM EDT | 36.00 | 12.62 | 14.20 | 16.80 | 0.00 | - | 4 | 7 | 50.24% |
| FCX240920C00037000 | 2024-04-25 3:55PM EDT | 37.00 | 13.75 | 14.50 | 15.75 | 0.00 | - | 12 | 926 | 56.35% |
| FCX240920C00038000 | 2024-03-20 9:49AM EDT | 38.00 | 8.45 | 11.55 | 13.15 | 0.00 | - | 84 | 89 | 38.60% |
| FCX240920C00039000 | 2024-04-08 10:25AM EDT | 39.00 | 12.40 | 12.20 | 13.35 | 0.00 | - | 15 | 21 | 52.61% |
| FCX240920C00040000 | 2024-04-22 1:50PM EDT | 40.00 | 11.36 | 11.90 | 12.40 | +0.36 | +3.27% | 1 | 1,462 | 49.90% |
| FCX240920C00041000 | 2024-04-25 12:01PM EDT | 41.00 | 9.37 | 11.10 | 11.60 | 0.00 | - | 1 | 42 | 48.85% |
| FCX240920C00042000 | 2024-04-26 2:56PM EDT | 42.00 | 10.35 | 10.30 | 11.45 | +2.13 | +25.91% | 2 | 1,558 | 54.30% |
| FCX240920C00043000 | 2024-04-25 3:24PM EDT | 43.00 | 8.89 | 9.55 | 9.70 | 0.00 | - | 4 | 285 | 43.26% |
| FCX240920C00044000 | 2024-04-25 3:52PM EDT | 44.00 | 8.00 | 8.85 | 10.65 | 0.00 | - | 1 | 843 | 58.25% |
| FCX240920C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 8.30 | 8.15 | 8.30 | +0.95 | +12.93% | 7 | 1,581 | 42.21% |
| FCX240920C00046000 | 2024-04-25 3:29PM EDT | 46.00 | 6.84 | 7.50 | 7.60 | 0.00 | - | 16 | 1,015 | 41.33% |
| FCX240920C00047000 | 2024-04-25 2:11PM EDT | 47.00 | 6.05 | 6.80 | 7.00 | 0.00 | - | 1 | 1,517 | 41.11% |
| FCX240920C00048000 | 2024-04-26 3:18PM EDT | 48.00 | 6.42 | 6.25 | 6.40 | +0.82 | +14.64% | 9 | 175 | 40.63% |
| FCX240920C00049000 | 2024-04-25 3:22PM EDT | 49.00 | 5.15 | 5.70 | 5.85 | 0.00 | - | 11 | 211 | 40.31% |
| FCX240920C00050000 | 2024-04-26 3:11PM EDT | 50.00 | 5.34 | 5.20 | 5.30 | +0.72 | +15.58% | 88 | 5,996 | 39.76% |
| FCX240920C00055000 | 2024-04-26 3:40PM EDT | 55.00 | 3.10 | 3.10 | 3.20 | +0.41 | +15.24% | 104 | 4,219 | 38.60% |
| FCX240920C00060000 | 2024-04-26 3:32PM EDT | 60.00 | 1.81 | 1.80 | 1.85 | +0.35 | +23.97% | 27 | 2,871 | 38.06% |
| FCX240920C00065000 | 2024-04-26 11:48AM EDT | 65.00 | 0.83 | 0.82 | 1.06 | +0.21 | +33.87% | 8 | 593 | 38.14% |
| FCX240920C00070000 | 2024-04-25 9:42AM EDT | 70.00 | 0.50 | 0.57 | 0.61 | +0.16 | +47.06% | 30 | 301 | 38.53% |
| FCX240920C00075000 | 2024-04-26 10:05AM EDT | 75.00 | 0.28 | 0.31 | 0.34 | +0.07 | +33.33% | 3 | 71 | 38.67% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00020000 | 2024-04-23 3:08PM EDT | 20.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 1 | 837 | 85.45% |
| FCX240920P00023000 | 2024-04-18 3:12PM EDT | 23.00 | 0.04 | 0.00 | 0.62 | 0.00 | - | 20 | 1,062 | 74.22% |
| FCX240920P00025000 | 2024-04-03 3:52PM EDT | 25.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 10 | 832 | 55.08% |
| FCX240920P00028000 | 2024-04-18 3:15PM EDT | 28.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 5 | 2,162 | 50.88% |
| FCX240920P00030000 | 2024-04-26 3:50PM EDT | 30.00 | 0.06 | 0.08 | 0.11 | -0.07 | -53.85% | 8 | 2,679 | 42.77% |
| FCX240920P00031000 | 2024-03-15 9:43AM EDT | 31.00 | 0.53 | 0.06 | 0.43 | 0.00 | - | 4 | 10 | 52.98% |
| FCX240920P00032000 | 2024-04-26 3:50PM EDT | 32.00 | 0.12 | 0.05 | 0.16 | -0.14 | -53.85% | 8 | 186 | 40.72% |
| FCX240920P00033000 | 2024-04-26 11:03AM EDT | 33.00 | 0.18 | 0.13 | 0.25 | -0.10 | -35.71% | 5 | 1,998 | 41.90% |
| FCX240920P00034000 | 2024-04-25 10:31AM EDT | 34.00 | 0.25 | 0.09 | 0.25 | 0.00 | - | 23 | 79 | 39.40% |
| FCX240920P00035000 | 2024-04-26 3:21PM EDT | 35.00 | 0.25 | 0.17 | 0.28 | -0.13 | -34.21% | 6 | 3,866 | 37.94% |
| FCX240920P00036000 | 2024-04-23 11:29AM EDT | 36.00 | 0.51 | 0.30 | 0.33 | 0.00 | - | 24 | 40 | 36.91% |
| FCX240920P00037000 | 2024-04-26 2:55PM EDT | 37.00 | 0.38 | 0.37 | 0.41 | -0.25 | -39.68% | 25 | 4,418 | 36.43% |
| FCX240920P00038000 | 2024-04-23 12:22PM EDT | 38.00 | 0.73 | 0.47 | 0.51 | 0.00 | - | 1 | 201 | 36.01% |
| FCX240920P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.61 | 0.60 | 0.63 | -0.28 | -31.46% | 28 | 167 | 35.65% |
| FCX240920P00040000 | 2024-04-26 11:09AM EDT | 40.00 | 0.78 | 0.73 | 0.77 | -0.23 | -22.77% | 56 | 3,705 | 35.25% |
| FCX240920P00041000 | 2024-04-26 2:21PM EDT | 41.00 | 0.89 | 0.90 | 0.94 | -0.17 | -16.04% | 51 | 255 | 34.96% |
| FCX240920P00042000 | 2024-04-26 11:55AM EDT | 42.00 | 1.19 | 1.09 | 1.13 | -0.43 | -26.54% | 10 | 635 | 34.62% |
| FCX240920P00043000 | 2024-04-23 3:44PM EDT | 43.00 | 1.93 | 1.19 | 1.55 | 0.00 | - | 9 | 756 | 36.48% |
| FCX240920P00044000 | 2024-04-25 1:07PM EDT | 44.00 | 1.93 | 1.48 | 1.64 | 0.00 | - | 1 | 77 | 34.36% |
| FCX240920P00045000 | 2024-04-26 12:20PM EDT | 45.00 | 1.98 | 1.80 | 1.91 | -0.44 | -18.18% | 65 | 1,236 | 33.89% |
| FCX240920P00046000 | 2024-04-26 2:23PM EDT | 46.00 | 2.14 | 2.14 | 2.25 | -0.69 | -24.38% | 6 | 2,259 | 33.78% |
| FCX240920P00047000 | 2024-04-25 10:44AM EDT | 47.00 | 3.20 | 2.38 | 2.61 | 0.00 | - | 13 | 1,046 | 33.52% |
| FCX240920P00048000 | 2024-04-26 1:12PM EDT | 48.00 | 3.00 | 2.80 | 3.00 | -0.65 | -17.81% | 1 | 425 | 33.20% |
| FCX240920P00049000 | 2024-04-26 1:13PM EDT | 49.00 | 3.45 | 3.35 | 3.45 | -0.35 | -9.21% | 22 | 996 | 33.08% |
| FCX240920P00050000 | 2024-04-26 2:04PM EDT | 50.00 | 3.85 | 3.80 | 3.90 | -0.65 | -14.44% | 573 | 1,447 | 32.64% |
| FCX240920P00055000 | 2024-04-26 1:58PM EDT | 55.00 | 6.75 | 6.70 | 6.80 | -1.50 | -18.18% | 1 | 269 | 31.30% |
| FCX240920P00060000 | 2024-04-26 1:58PM EDT | 60.00 | 10.48 | 9.90 | 10.55 | -2.60 | -19.88% | 2 | 6 | 30.13% |
© 2024 Yahoo. Todos os direitos reservados.