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
68.119,28 +1.037,10 (+1,55%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115C00030000 | 2024-07-19 12:03PM EDT | 30.00 | 16.50 | 15.40 | 16.10 | 0.00 | - | 2 | 196 | 62.50% |
| FCX241115C00032000 | 2024-07-18 9:55AM EDT | 32.00 | 15.95 | 12.65 | 14.30 | 0.00 | - | 1 | 20 | 66.02% |
| FCX241115C00033000 | 2024-06-11 10:09AM EDT | 33.00 | 16.40 | 18.60 | 19.35 | 0.00 | - | 8 | 45 | 144.53% |
| FCX241115C00034000 | 2024-07-23 9:59AM EDT | 34.00 | 11.00 | 11.75 | 12.30 | 0.00 | - | 3 | 89 | 52.78% |
| FCX241115C00035000 | 2024-07-16 10:42AM EDT | 35.00 | 15.00 | 10.85 | 11.75 | 0.00 | - | 15 | 138 | 53.66% |
| FCX241115C00036000 | 2024-07-19 11:00AM EDT | 36.00 | 10.95 | 10.00 | 10.40 | 0.00 | - | 6 | 49 | 51.25% |
| FCX241115C00037000 | 2024-07-25 11:41AM EDT | 37.00 | 9.00 | 9.20 | 10.40 | 0.00 | - | 3 | 284 | 53.00% |
| FCX241115C00038000 | 2024-07-16 10:05AM EDT | 38.00 | 12.10 | 8.40 | 9.65 | 0.00 | - | 5 | 188 | 51.78% |
| FCX241115C00039000 | 2024-07-08 9:51AM EDT | 39.00 | 13.00 | 7.20 | 8.55 | 0.00 | - | 1 | 175 | 54.00% |
| FCX241115C00040000 | 2024-07-26 1:40PM EDT | 40.00 | 6.80 | 6.90 | 7.10 | +1.05 | +18.26% | 255 | 649 | 44.09% |
| FCX241115C00041000 | 2024-07-23 9:48AM EDT | 41.00 | 5.49 | 5.25 | 8.45 | 0.00 | - | 18 | 386 | 66.16% |
| FCX241115C00042000 | 2024-07-26 1:25PM EDT | 42.00 | 5.70 | 5.60 | 6.60 | -0.55 | -8.80% | 12 | 67 | 51.75% |
| FCX241115C00043000 | 2024-07-24 3:39PM EDT | 43.00 | 4.60 | 5.00 | 5.35 | 0.00 | - | 7 | 218 | 44.09% |
| FCX241115C00044000 | 2024-07-25 3:35PM EDT | 44.00 | 4.45 | 4.45 | 4.55 | 0.00 | - | 23 | 375 | 41.07% |
| FCX241115C00045000 | 2024-07-26 1:12PM EDT | 45.00 | 4.00 | 3.95 | 4.05 | +0.10 | +2.56% | 37 | 339 | 40.80% |
| FCX241115C00046000 | 2024-07-26 12:21PM EDT | 46.00 | 3.50 | 3.50 | 3.60 | +0.15 | +4.48% | 11 | 2,896 | 40.66% |
| FCX241115C00047000 | 2024-07-26 12:03PM EDT | 47.00 | 3.07 | 3.05 | 3.15 | -0.12 | -3.76% | 7 | 731 | 40.14% |
| FCX241115C00048000 | 2024-07-26 10:52AM EDT | 48.00 | 2.55 | 2.67 | 3.20 | -0.13 | -4.85% | 1 | 1,262 | 44.34% |
| FCX241115C00049000 | 2024-07-25 2:08PM EDT | 49.00 | 2.39 | 2.33 | 2.51 | 0.00 | - | 16 | 898 | 40.65% |
| FCX241115C00050000 | 2024-07-26 3:27PM EDT | 50.00 | 2.05 | 2.06 | 2.12 | -0.04 | -1.91% | 90 | 4,091 | 39.65% |
| FCX241115C00055000 | 2024-07-26 2:30PM EDT | 55.00 | 0.95 | 0.98 | 1.05 | -0.06 | -5.94% | 9 | 39,098 | 39.43% |
| FCX241115C00060000 | 2024-07-26 3:55PM EDT | 60.00 | 0.49 | 0.47 | 0.55 | +0.04 | +8.89% | 390 | 8,020 | 40.53% |
| FCX241115C00065000 | 2024-07-26 3:01PM EDT | 65.00 | 0.21 | 0.23 | 0.26 | -0.01 | -4.55% | 65 | 5,082 | 40.63% |
| FCX241115C00070000 | 2024-07-26 3:01PM EDT | 70.00 | 0.11 | 0.05 | 0.30 | -0.09 | -45.00% | 7 | 32,499 | 48.05% |
| FCX241115C00075000 | 2024-07-25 12:11PM EDT | 75.00 | 0.12 | 0.02 | 2.19 | -0.01 | -7.69% | 4 | 525 | 72.36% |
| FCX241115C00080000 | 2024-07-24 11:28AM EDT | 80.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 1 | 901 | 50.39% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115P00025000 | 2024-05-10 1:54PM EDT | 25.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 20 | 38 | 58.20% |
| FCX241115P00030000 | 2024-07-17 12:00PM EDT | 30.00 | 0.08 | 0.06 | 1.40 | 0.00 | - | 1 | 48 | 62.01% |
| FCX241115P00032000 | 2024-07-24 11:15AM EDT | 32.00 | 0.22 | 0.19 | 0.28 | 0.00 | - | 5 | 800 | 42.09% |
| FCX241115P00033000 | 2024-07-24 12:21PM EDT | 33.00 | 0.28 | 0.25 | 1.32 | 0.00 | - | 10 | 98 | 51.86% |
| FCX241115P00034000 | 2024-07-25 3:59PM EDT | 34.00 | 0.42 | 0.35 | 0.40 | 0.00 | - | 2 | 444 | 39.40% |
| FCX241115P00035000 | 2024-07-26 11:54AM EDT | 35.00 | 0.48 | 0.46 | 0.50 | -0.04 | -7.69% | 6 | 344 | 38.62% |
| FCX241115P00036000 | 2024-07-26 10:44AM EDT | 36.00 | 0.65 | 0.58 | 1.76 | +0.04 | +6.56% | 1 | 2,263 | 56.67% |
| FCX241115P00037000 | 2024-07-25 10:42AM EDT | 37.00 | 0.94 | 0.75 | 0.81 | 0.00 | - | 13 | 241 | 37.94% |
| FCX241115P00038000 | 2024-07-26 12:29PM EDT | 38.00 | 0.95 | 0.78 | 1.00 | +0.15 | +18.75% | 6 | 112 | 37.45% |
| FCX241115P00039000 | 2024-07-25 9:38AM EDT | 39.00 | 1.42 | 1.11 | 1.23 | 0.00 | - | 1 | 710 | 37.06% |
| FCX241115P00040000 | 2024-07-26 11:54AM EDT | 40.00 | 1.43 | 1.38 | 1.50 | -0.05 | -3.38% | 3 | 1,484 | 36.69% |
| FCX241115P00041000 | 2024-07-26 3:18PM EDT | 41.00 | 1.76 | 1.72 | 1.79 | +0.04 | +2.33% | 15 | 1,415 | 36.13% |
| FCX241115P00042000 | 2024-07-26 10:34AM EDT | 42.00 | 2.30 | 1.98 | 2.15 | +0.05 | +2.22% | 128 | 3,693 | 35.91% |
| FCX241115P00043000 | 2024-07-26 3:54PM EDT | 43.00 | 2.57 | 2.45 | 2.55 | +0.11 | +4.47% | 470 | 400 | 35.65% |
| FCX241115P00044000 | 2024-07-26 3:19PM EDT | 44.00 | 2.96 | 2.91 | 2.97 | -0.09 | -2.95% | 50 | 1,134 | 35.11% |
| FCX241115P00045000 | 2024-07-26 1:29PM EDT | 45.00 | 3.30 | 3.35 | 3.50 | -0.15 | -4.35% | 50 | 2,186 | 35.25% |
| FCX241115P00046000 | 2024-07-25 2:48PM EDT | 46.00 | 3.93 | 3.90 | 4.00 | -0.12 | -2.96% | 1 | 554 | 34.64% |
| FCX241115P00047000 | 2024-07-25 3:50PM EDT | 47.00 | 4.89 | 4.45 | 4.55 | 0.00 | - | 1 | 700 | 34.08% |
| FCX241115P00048000 | 2024-07-25 2:31PM EDT | 48.00 | 5.15 | 4.95 | 5.20 | 0.00 | - | 34 | 1,868 | 34.11% |
| FCX241115P00049000 | 2024-07-25 1:03PM EDT | 49.00 | 5.62 | 5.75 | 5.85 | 0.00 | - | 4 | 798 | 33.69% |
| FCX241115P00050000 | 2024-07-26 9:34AM EDT | 50.00 | 6.47 | 5.90 | 6.55 | -0.13 | -1.97% | 19 | 4,347 | 33.40% |
| FCX241115P00055000 | 2024-07-24 2:08PM EDT | 55.00 | 10.70 | 9.85 | 10.55 | 0.00 | - | 200 | 933 | 31.74% |
| FCX241115P00060000 | 2024-07-22 3:58PM EDT | 60.00 | 14.25 | 14.35 | 15.35 | 0.00 | - | 1 | 245 | 36.18% |
| FCX241115P00065000 | 2024-07-08 9:45AM EDT | 65.00 | 14.25 | 19.30 | 20.95 | 0.00 | - | 1 | 2 | 55.81% |
| FCX241115P00070000 | 2024-04-26 12:56PM EDT | 70.00 | 19.98 | 18.00 | 19.00 | 0.00 | - | 3 | 3 | 0.00% |
| FCX241115P00075000 | 2024-07-18 12:29PM EDT | 75.00 | 29.05 | 28.60 | 32.20 | 0.00 | - | 1 | 1 | 56.93% |
© 2024 Yahoo. Todos os direitos reservados.