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
63.230,60 -566,64 (-0,89%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX260116C00020000 | 2024-04-26 1:57PM EDT | 20.00 | 31.79 | 29.55 | 33.95 | +1.94 | +6.50% | 1 | 149 | 57.91% |
| FCX260116C00023000 | 2024-03-22 1:23PM EDT | 23.00 | 24.50 | 26.00 | 31.00 | 0.00 | - | 1 | 22 | 72.61% |
| FCX260116C00025000 | 2024-04-26 11:12AM EDT | 25.00 | 27.00 | 27.45 | 28.65 | +1.46 | +5.72% | 2 | 159 | 58.47% |
| FCX260116C00028000 | 2024-04-23 10:21AM EDT | 28.00 | 22.90 | 24.10 | 25.70 | 0.00 | - | 4 | 125 | 56.08% |
| FCX260116C00030000 | 2024-04-19 12:40PM EDT | 30.00 | 23.00 | 22.60 | 25.80 | 0.00 | - | 4 | 337 | 54.71% |
| FCX260116C00033000 | 2024-04-22 11:26AM EDT | 33.00 | 20.11 | 20.55 | 22.25 | 0.00 | - | 15 | 481 | 54.13% |
| FCX260116C00035000 | 2024-04-22 9:58AM EDT | 35.00 | 18.80 | 20.00 | 21.45 | 0.00 | - | 2 | 268 | 52.10% |
| FCX260116C00037000 | 2024-04-22 2:46PM EDT | 37.00 | 17.83 | 18.70 | 19.00 | 0.00 | - | 36 | 213 | 48.96% |
| FCX260116C00040000 | 2024-04-26 3:44PM EDT | 40.00 | 16.90 | 16.75 | 17.00 | +1.78 | +11.77% | 37 | 3,187 | 47.14% |
| FCX260116C00042000 | 2024-04-26 1:23PM EDT | 42.00 | 15.42 | 15.55 | 16.25 | +1.12 | +7.83% | 4 | 187 | 48.38% |
| FCX260116C00045000 | 2024-04-26 1:09PM EDT | 45.00 | 13.75 | 13.65 | 14.15 | +1.50 | +12.24% | 2 | 669 | 45.39% |
| FCX260116C00047000 | 2024-04-26 1:04PM EDT | 47.00 | 12.61 | 12.85 | 14.10 | +1.11 | +9.65% | 16 | 2,682 | 48.86% |
| FCX260116C00050000 | 2024-04-26 1:51PM EDT | 50.00 | 11.50 | 11.40 | 12.40 | +0.70 | +6.48% | 8 | 2,350 | 46.84% |
| FCX260116C00055000 | 2024-04-26 2:14PM EDT | 55.00 | 9.50 | 9.35 | 9.75 | +0.85 | +9.83% | 6 | 1,099 | 43.51% |
| FCX260116C00060000 | 2024-04-26 2:23PM EDT | 60.00 | 7.75 | 7.60 | 7.90 | +0.50 | +6.90% | 19 | 1,424 | 42.27% |
| FCX260116C00065000 | 2024-04-26 3:26PM EDT | 65.00 | 6.35 | 6.20 | 6.50 | +0.50 | +8.55% | 2 | 449 | 41.79% |
| FCX260116C00070000 | 2024-04-26 10:09AM EDT | 70.00 | 5.00 | 5.00 | 5.25 | +0.65 | +14.94% | 1 | 184 | 41.02% |
| FCX260116C00075000 | 2024-04-26 3:04PM EDT | 75.00 | 4.15 | 4.00 | 4.30 | +0.40 | +10.67% | 6 | 274 | 40.67% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX260116P00020000 | 2024-04-26 1:45PM EDT | 20.00 | 0.55 | 0.40 | 0.82 | +0.02 | +3.77% | 100 | 593 | 51.66% |
| FCX260116P00023000 | 2024-04-24 2:33PM EDT | 23.00 | 0.82 | 0.30 | 1.38 | 0.00 | - | 4 | 153 | 51.93% |
| FCX260116P00025000 | 2024-04-15 12:49PM EDT | 25.00 | 1.03 | 0.86 | 1.57 | 0.00 | - | 3 | 134 | 49.30% |
| FCX260116P00028000 | 2024-04-23 3:11PM EDT | 28.00 | 1.50 | 1.22 | 1.50 | 0.00 | - | 2 | 74 | 42.22% |
| FCX260116P00030000 | 2024-04-26 9:34AM EDT | 30.00 | 1.58 | 1.45 | 2.35 | -0.24 | -13.19% | 28 | 3,587 | 45.15% |
| FCX260116P00033000 | 2024-04-15 10:34AM EDT | 33.00 | 2.34 | 1.81 | 2.85 | 0.00 | - | 3 | 595 | 42.43% |
| FCX260116P00035000 | 2024-04-23 11:59AM EDT | 35.00 | 2.90 | 2.50 | 2.71 | 0.00 | - | 1 | 637 | 37.60% |
| FCX260116P00037000 | 2024-04-25 9:58AM EDT | 37.00 | 3.45 | 2.20 | 4.45 | 0.00 | - | 15 | 648 | 43.46% |
| FCX260116P00040000 | 2024-04-26 11:32AM EDT | 40.00 | 4.04 | 3.85 | 4.15 | -0.32 | -7.34% | 6 | 3,492 | 35.80% |
| FCX260116P00042000 | 2024-04-25 12:49PM EDT | 42.00 | 4.72 | 4.50 | 5.50 | -0.38 | -7.45% | 4 | 1,092 | 38.17% |
| FCX260116P00045000 | 2024-04-22 9:34AM EDT | 45.00 | 6.70 | 5.65 | 5.95 | 0.00 | - | 2 | 184 | 33.96% |
| FCX260116P00047000 | 2024-04-26 1:57PM EDT | 47.00 | 6.60 | 6.50 | 6.85 | -0.50 | -7.04% | 4 | 433 | 33.51% |
| FCX260116P00050000 | 2024-04-23 11:39AM EDT | 50.00 | 8.00 | 7.90 | 8.15 | -0.90 | -10.11% | 5 | 422 | 32.14% |
| FCX260116P00055000 | 2024-04-26 3:04PM EDT | 55.00 | 10.60 | 10.25 | 10.85 | -0.60 | -5.36% | 32 | 1,155 | 30.66% |
| FCX260116P00060000 | 2024-04-26 10:10AM EDT | 60.00 | 13.75 | 13.65 | 14.35 | -0.75 | -5.17% | 26 | 95 | 30.69% |
| FCX260116P00065000 | 2024-04-26 12:21PM EDT | 65.00 | 17.50 | 16.25 | 18.25 | -2.25 | -11.39% | 5 | 2 | 30.96% |
| FCX260116P00070000 | 2024-04-10 10:13AM EDT | 70.00 | 20.49 | 20.50 | 21.40 | 0.00 | - | - | 1 | 26.45% |
© 2024 Yahoo. Todos os direitos reservados.