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
67.813,07 +750,66 (+1,12%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250117C00015000 | 2024-07-24 12:05PM EDT | 15.00 | 30.00 | 28.05 | 32.20 | 0.00 | - | 1 | 246 | 80.08% |
| FCX250117C00018000 | 2024-06-20 10:38AM EDT | 18.00 | 31.20 | 26.30 | 30.50 | 0.00 | - | 1 | 98 | 116.75% |
| FCX250117C00020000 | 2024-07-23 10:11AM EDT | 20.00 | 24.30 | 23.35 | 27.20 | 0.00 | - | 2 | 289 | 69.82% |
| FCX250117C00023000 | 2024-07-03 10:40AM EDT | 23.00 | 28.25 | 22.40 | 23.55 | 0.00 | - | 10 | 137 | 80.57% |
| FCX250117C00025000 | 2024-07-26 2:25PM EDT | 25.00 | 20.19 | 19.15 | 22.60 | +0.69 | +3.54% | 41 | 350 | 70.07% |
| FCX250117C00028000 | 2024-07-26 3:35PM EDT | 28.00 | 17.83 | 17.65 | 17.90 | -2.82 | -13.66% | 8 | 1,103 | 57.03% |
| FCX250117C00030000 | 2024-07-26 3:35PM EDT | 30.00 | 15.99 | 15.80 | 17.10 | +1.04 | +6.96% | 8 | 687 | 62.16% |
| FCX250117C00032000 | 2024-07-26 1:13PM EDT | 32.00 | 14.30 | 14.00 | 14.80 | +0.40 | +2.88% | 69 | 5,628 | 54.30% |
| FCX250117C00035000 | 2024-07-26 2:41PM EDT | 35.00 | 11.30 | 11.40 | 11.70 | -0.04 | -0.35% | 3 | 1,850 | 48.00% |
| FCX250117C00037000 | 2024-07-24 2:21PM EDT | 37.00 | 9.50 | 9.90 | 10.55 | 0.00 | - | 78 | 1,934 | 50.51% |
| FCX250117C00040000 | 2024-07-26 11:23AM EDT | 40.00 | 7.79 | 7.75 | 8.85 | -0.18 | -2.26% | 48 | 8,004 | 51.62% |
| FCX250117C00042000 | 2024-07-26 11:35AM EDT | 42.00 | 6.40 | 6.50 | 6.65 | -0.05 | -0.78% | 3 | 5,237 | 41.82% |
| FCX250117C00045000 | 2024-07-26 2:47PM EDT | 45.00 | 4.93 | 4.40 | 5.05 | +0.08 | +1.65% | 71 | 10,167 | 40.75% |
| FCX250117C00047000 | 2024-07-26 12:49PM EDT | 47.00 | 4.00 | 4.00 | 4.40 | -0.07 | -1.72% | 1 | 12,170 | 42.18% |
| FCX250117C00050000 | 2024-07-26 1:06PM EDT | 50.00 | 2.96 | 2.94 | 3.15 | +0.05 | +1.72% | 56 | 18,201 | 40.38% |
| FCX250117C00055000 | 2024-07-26 3:47PM EDT | 55.00 | 1.66 | 1.66 | 1.74 | +0.02 | +1.22% | 213 | 11,587 | 38.67% |
| FCX250117C00060000 | 2024-07-26 1:56PM EDT | 60.00 | 0.93 | 0.91 | 1.01 | +0.06 | +6.90% | 81 | 23,759 | 38.82% |
| FCX250117C00065000 | 2024-07-26 3:50PM EDT | 65.00 | 0.51 | 0.38 | 0.55 | +0.05 | +10.87% | 205 | 29,512 | 38.50% |
| FCX250117C00070000 | 2024-07-26 9:57AM EDT | 70.00 | 0.28 | 0.28 | 0.32 | +0.01 | +3.70% | 5 | 9,218 | 38.97% |
| FCX250117C00075000 | 2024-07-19 3:02PM EDT | 75.00 | 0.27 | 0.08 | 1.10 | 0.00 | - | 3 | 789 | 57.84% |
| FCX250117C00080000 | 2024-07-22 10:44AM EDT | 80.00 | 0.20 | 0.05 | 1.38 | 0.00 | - | 1 | 334 | 56.30% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250117P00015000 | 2024-07-26 11:26AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 1 | 4,196 | 69.92% |
| FCX250117P00018000 | 2024-07-11 2:12PM EDT | 18.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 2 | 2,509 | 64.26% |
| FCX250117P00020000 | 2024-07-25 12:28PM EDT | 20.00 | 0.27 | 0.02 | 0.19 | 0.00 | - | 4 | 1,240 | 58.79% |
| FCX250117P00023000 | 2024-07-25 12:28PM EDT | 23.00 | 0.22 | 0.05 | 0.53 | 0.00 | - | 4 | 18,259 | 59.77% |
| FCX250117P00025000 | 2024-07-26 2:38PM EDT | 25.00 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 21 | 10,589 | 46.88% |
| FCX250117P00028000 | 2024-07-26 11:01AM EDT | 28.00 | 0.21 | 0.13 | 1.48 | +0.01 | +5.00% | 42 | 9,308 | 57.72% |
| FCX250117P00030000 | 2024-07-25 1:04PM EDT | 30.00 | 0.31 | 0.24 | 0.36 | 0.00 | - | 42 | 10,718 | 41.11% |
| FCX250117P00032000 | 2024-07-26 10:42AM EDT | 32.00 | 0.48 | 0.39 | 0.72 | -0.01 | -2.04% | 82 | 15,896 | 43.31% |
| FCX250117P00035000 | 2024-07-26 11:37AM EDT | 35.00 | 0.88 | 0.82 | 1.77 | +0.03 | +3.53% | 57 | 15,475 | 48.88% |
| FCX250117P00037000 | 2024-07-26 12:46PM EDT | 37.00 | 1.23 | 1.21 | 1.50 | -0.06 | -4.65% | 334 | 11,816 | 38.99% |
| FCX250117P00040000 | 2024-07-26 3:32PM EDT | 40.00 | 2.01 | 1.91 | 2.16 | +0.02 | +1.01% | 218 | 13,900 | 35.86% |
| FCX250117P00042000 | 2024-07-26 10:38AM EDT | 42.00 | 2.94 | 2.62 | 2.85 | +0.15 | +5.38% | 15 | 9,541 | 34.89% |
| FCX250117P00045000 | 2024-07-26 3:06PM EDT | 45.00 | 4.18 | 3.95 | 4.20 | +0.03 | +0.72% | 8 | 10,047 | 33.88% |
| FCX250117P00047000 | 2024-07-26 11:25AM EDT | 47.00 | 5.25 | 5.15 | 5.25 | -0.05 | -0.94% | 41 | 4,389 | 32.94% |
| FCX250117P00050000 | 2024-07-26 3:46PM EDT | 50.00 | 7.10 | 6.95 | 7.15 | 0.00 | - | 12 | 7,067 | 31.98% |
| FCX250117P00055000 | 2024-07-26 10:34AM EDT | 55.00 | 11.25 | 10.45 | 10.90 | +0.63 | +5.93% | 4 | 1,639 | 29.86% |
| FCX250117P00060000 | 2024-07-22 10:02AM EDT | 60.00 | 14.80 | 14.20 | 16.35 | 0.00 | - | 109 | 2,451 | 42.87% |
| FCX250117P00065000 | 2024-07-08 11:09AM EDT | 65.00 | 14.65 | 19.25 | 20.90 | 0.00 | - | 27 | 16 | 43.99% |
| FCX250117P00070000 | 2024-05-21 11:24AM EDT | 70.00 | 16.29 | 19.90 | 22.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.