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
62.828,54 -901,67 (-1,41%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX251219C00020000 | 2024-04-16 11:07AM EDT | 20.00 | 29.95 | 29.05 | 33.95 | 0.00 | - | 5 | 111 | 55.64% |
| FCX251219C00025000 | 2024-01-10 2:38PM EDT | 25.00 | 18.50 | 14.40 | 15.65 | 0.00 | - | 3 | 87 | 0.00% |
| FCX251219C00028000 | 2023-09-21 9:57AM EDT | 28.00 | 15.00 | 10.05 | 14.50 | 0.00 | - | 1 | 4 | 0.00% |
| FCX251219C00030000 | 2024-04-18 9:31AM EDT | 30.00 | 24.01 | 22.35 | 25.75 | 0.00 | - | 2 | 471 | 54.93% |
| FCX251219C00033000 | 2024-04-25 2:07PM EDT | 33.00 | 20.20 | 20.70 | 22.40 | 0.00 | - | 2 | 469 | 51.06% |
| FCX251219C00035000 | 2024-04-19 11:40AM EDT | 35.00 | 20.00 | 18.95 | 20.50 | 0.00 | - | 10 | 267 | 52.01% |
| FCX251219C00037000 | 2024-04-22 10:59AM EDT | 37.00 | 17.50 | 18.40 | 20.50 | 0.00 | - | 50 | 127 | 52.48% |
| FCX251219C00040000 | 2024-04-26 2:42PM EDT | 40.00 | 16.76 | 15.75 | 16.85 | +0.40 | +2.44% | 5 | 428 | 47.50% |
| FCX251219C00045000 | 2024-04-25 11:53AM EDT | 45.00 | 13.93 | 13.65 | 13.95 | +1.73 | +14.18% | 1 | 541 | 45.56% |
| FCX251219C00047000 | 2024-04-08 11:16AM EDT | 47.00 | 12.62 | 12.60 | 13.20 | 0.00 | - | 1 | 827 | 46.17% |
| FCX251219C00050000 | 2024-04-26 9:36AM EDT | 50.00 | 11.03 | 11.15 | 11.55 | +0.93 | +9.21% | 4 | 775 | 44.47% |
| FCX251219C00055000 | 2024-04-25 9:31AM EDT | 55.00 | 8.20 | 9.10 | 9.50 | 0.00 | - | 4 | 325 | 43.54% |
| FCX251219C00060000 | 2024-04-26 1:55PM EDT | 60.00 | 7.36 | 7.40 | 7.85 | +0.71 | +10.68% | 8 | 702 | 43.05% |
| FCX251219C00065000 | 2024-04-19 1:52PM EDT | 65.00 | 6.00 | 5.95 | 6.20 | 0.00 | - | 13 | 293 | 41.57% |
| FCX251219C00070000 | 2024-04-24 12:17PM EDT | 70.00 | 3.80 | 3.95 | 5.70 | 0.00 | - | 1 | 76 | 43.79% |
| FCX251219C00075000 | 2024-04-24 1:17PM EDT | 75.00 | 2.95 | 3.85 | 4.20 | 0.00 | - | 504 | 506 | 41.17% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX251219P00020000 | 2024-04-26 1:45PM EDT | 20.00 | 0.53 | 0.37 | 0.77 | +0.10 | +23.26% | 100 | 657 | 52.00% |
| FCX251219P00023000 | 2024-04-22 3:27PM EDT | 23.00 | 0.75 | 0.00 | 1.32 | 0.00 | - | 4 | 732 | 52.39% |
| FCX251219P00025000 | 2024-04-16 12:10PM EDT | 25.00 | 1.05 | 0.62 | 1.52 | 0.00 | - | 14 | 193 | 49.92% |
| FCX251219P00028000 | 2024-04-08 3:25PM EDT | 28.00 | 1.39 | 1.11 | 1.46 | 0.00 | - | 14 | 851 | 42.82% |
| FCX251219P00030000 | 2024-04-18 1:26PM EDT | 30.00 | 1.62 | 1.42 | 1.53 | 0.00 | - | 506 | 4,697 | 39.50% |
| FCX251219P00033000 | 2024-04-26 9:54AM EDT | 33.00 | 2.10 | 1.78 | 2.05 | -0.11 | -4.98% | 2 | 6,056 | 37.88% |
| FCX251219P00035000 | 2024-04-19 12:24PM EDT | 35.00 | 2.70 | 1.14 | 2.51 | 0.00 | - | 25 | 1,170 | 37.18% |
| FCX251219P00037000 | 2024-04-24 10:53AM EDT | 37.00 | 3.51 | 2.27 | 4.40 | 0.00 | - | 10 | 762 | 44.18% |
| FCX251219P00040000 | 2024-04-19 12:13PM EDT | 40.00 | 4.21 | 3.65 | 3.95 | +0.11 | +2.68% | 4 | 1,567 | 35.62% |
| FCX251219P00045000 | 2024-04-18 3:45PM EDT | 45.00 | 5.90 | 5.50 | 5.75 | 0.00 | - | 30 | 190 | 33.87% |
| FCX251219P00047000 | 2024-04-26 1:44PM EDT | 47.00 | 6.55 | 6.35 | 6.60 | -0.86 | -11.61% | 2 | 48 | 33.24% |
| FCX251219P00050000 | 2024-04-26 3:31PM EDT | 50.00 | 7.86 | 5.70 | 8.95 | -0.37 | -4.50% | 6 | 159 | 36.07% |
| FCX251219P00055000 | 2024-04-26 3:10PM EDT | 55.00 | 10.40 | 10.45 | 11.15 | -1.10 | -9.57% | 8 | 18 | 32.53% |
| FCX251219P00060000 | 2024-04-22 12:44PM EDT | 60.00 | 14.70 | 13.20 | 13.90 | 0.00 | - | 44 | 44 | 29.60% |
| FCX251219P00065000 | 2024-04-12 10:30AM EDT | 65.00 | 16.37 | 17.00 | 17.30 | 0.00 | - | 2 | 2 | 27.56% |
| FCX251219P00070000 | 2024-04-10 10:12AM EDT | 70.00 | 20.77 | 20.75 | 23.30 | 0.00 | - | - | 3 | 35.92% |
| FCX251219P00075000 | 2024-04-12 10:30AM EDT | 75.00 | 24.04 | 24.45 | 27.25 | 0.00 | - | 2 | 5 | 34.63% |
© 2024 Yahoo. Todos os direitos reservados.