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
69.134,66 +1.286,27 (+1,90%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250620C00020000 | 2024-06-26 12:02PM EDT | 20.00 | 30.25 | 23.10 | 28.00 | 0.00 | - | 1 | 150 | 59.23% |
| FCX250620C00023000 | 2024-01-02 11:34AM EDT | 23.00 | 20.70 | 18.15 | 18.70 | 0.00 | - | 1 | 136 | 0.00% |
| FCX250620C00025000 | 2024-06-26 1:16PM EDT | 25.00 | 25.33 | 19.95 | 23.05 | 0.00 | - | 5 | 173 | 60.55% |
| FCX250620C00028000 | 2024-07-25 10:30AM EDT | 28.00 | 17.55 | 18.30 | 18.60 | 0.00 | - | 1 | 122 | 50.85% |
| FCX250620C00030000 | 2024-07-24 12:29PM EDT | 30.00 | 16.65 | 16.60 | 17.45 | +0.04 | +0.24% | 20 | 310 | 51.59% |
| FCX250620C00033000 | 2024-07-23 10:17AM EDT | 33.00 | 13.80 | 14.20 | 15.35 | 0.00 | - | 1 | 203 | 54.86% |
| FCX250620C00035000 | 2024-07-18 11:26AM EDT | 35.00 | 12.53 | 12.70 | 13.15 | -1.58 | -11.20% | 8 | 605 | 47.16% |
| FCX250620C00037000 | 2024-07-25 2:51PM EDT | 37.00 | 11.25 | 11.35 | 12.25 | 0.00 | - | 15 | 425 | 49.46% |
| FCX250620C00040000 | 2024-07-25 1:30PM EDT | 40.00 | 10.04 | 9.45 | 9.75 | +0.39 | +4.04% | 3 | 1,128 | 43.63% |
| FCX250620C00042000 | 2024-07-25 3:43PM EDT | 42.00 | 8.30 | 7.35 | 8.90 | 0.00 | - | 4 | 1,118 | 44.65% |
| FCX250620C00045000 | 2024-07-26 3:41PM EDT | 45.00 | 6.89 | 6.85 | 8.95 | -0.11 | -1.57% | 5 | 2,665 | 53.05% |
| FCX250620C00047000 | 2024-07-26 2:29PM EDT | 47.00 | 5.93 | 5.95 | 6.45 | -0.17 | -2.79% | 1 | 632 | 42.80% |
| FCX250620C00050000 | 2024-07-26 11:30AM EDT | 50.00 | 4.80 | 4.80 | 4.95 | -0.10 | -2.04% | 16 | 1,635 | 40.15% |
| FCX250620C00055000 | 2024-07-26 2:19PM EDT | 55.00 | 3.36 | 3.25 | 4.45 | -0.16 | -4.55% | 77 | 5,299 | 45.56% |
| FCX250620C00060000 | 2024-07-26 11:19AM EDT | 60.00 | 2.26 | 2.18 | 2.58 | -0.16 | -6.61% | 51 | 5,545 | 40.34% |
| FCX250620C00065000 | 2024-07-25 3:25PM EDT | 65.00 | 1.60 | 1.54 | 1.65 | 0.00 | - | 9 | 6,651 | 38.82% |
| FCX250620C00070000 | 2024-07-25 11:50AM EDT | 70.00 | 1.10 | 1.03 | 1.19 | 0.00 | - | 19 | 3,040 | 39.21% |
| FCX250620C00075000 | 2024-07-24 9:54AM EDT | 75.00 | 0.75 | 0.70 | 0.96 | 0.00 | - | 1 | 1,392 | 40.67% |
| FCX250620C00080000 | 2024-07-25 2:28PM EDT | 80.00 | 0.56 | 0.48 | 0.75 | +0.02 | +3.70% | 8 | 784 | 41.53% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250620P00020000 | 2024-07-24 10:53AM EDT | 20.00 | 0.10 | 0.10 | 0.64 | 0.00 | - | 2 | 557 | 54.20% |
| FCX250620P00023000 | 2024-07-24 3:56PM EDT | 23.00 | 0.24 | 0.08 | 1.10 | 0.00 | - | 2 | 1,051 | 51.29% |
| FCX250620P00025000 | 2024-07-24 11:22AM EDT | 25.00 | 0.35 | 0.14 | 1.37 | 0.00 | - | 109 | 1,911 | 58.74% |
| FCX250620P00028000 | 2024-07-23 10:00AM EDT | 28.00 | 0.65 | 0.53 | 0.96 | 0.00 | - | 3 | 3,018 | 44.39% |
| FCX250620P00030000 | 2024-07-18 11:12AM EDT | 30.00 | 0.75 | 0.74 | 1.17 | 0.00 | - | 1 | 2,334 | 42.04% |
| FCX250620P00033000 | 2024-07-17 10:06AM EDT | 33.00 | 0.90 | 1.24 | 1.66 | 0.00 | - | 15 | 6,821 | 39.72% |
| FCX250620P00035000 | 2024-07-25 9:55AM EDT | 35.00 | 1.99 | 1.67 | 2.11 | 0.00 | - | 100 | 7,174 | 38.62% |
| FCX250620P00037000 | 2024-07-25 1:44PM EDT | 37.00 | 2.29 | 2.20 | 2.63 | 0.00 | - | 13 | 2,878 | 37.48% |
| FCX250620P00040000 | 2024-07-26 2:19PM EDT | 40.00 | 3.37 | 3.25 | 3.45 | -0.33 | -8.92% | 1,530 | 9,711 | 34.99% |
| FCX250620P00042000 | 2024-07-24 10:43AM EDT | 42.00 | 4.20 | 4.05 | 4.20 | +0.10 | +2.44% | 1 | 2,802 | 33.99% |
| FCX250620P00045000 | 2024-07-25 12:51PM EDT | 45.00 | 5.60 | 5.45 | 5.60 | 0.00 | - | 31 | 5,516 | 33.01% |
| FCX250620P00047000 | 2024-07-25 11:24AM EDT | 47.00 | 6.65 | 6.15 | 6.65 | -0.20 | -2.92% | 33 | 848 | 32.25% |
| FCX250620P00050000 | 2024-07-24 11:50AM EDT | 50.00 | 8.36 | 8.30 | 8.45 | 0.00 | - | 1 | 2,076 | 31.28% |
| FCX250620P00055000 | 2024-07-24 12:15PM EDT | 55.00 | 12.10 | 11.50 | 13.95 | 0.00 | - | 2 | 1,703 | 42.54% |
| FCX250620P00060000 | 2024-07-23 1:13PM EDT | 60.00 | 15.58 | 14.95 | 16.95 | +0.16 | +1.04% | 6 | 2,765 | 35.93% |
| FCX250620P00065000 | 2024-07-16 10:12AM EDT | 65.00 | 17.10 | 19.85 | 21.80 | 0.00 | - | 2 | 12 | 40.06% |
| FCX250620P00075000 | 2024-05-20 9:59AM EDT | 75.00 | 21.80 | 25.25 | 29.55 | 0.00 | - | - | 71 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.