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
69.051,84 +1.455,86 (+2,15%)
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 | 2024-07-18 12:40PM EDT | 20.00 | 25.90 | 23.70 | 28.50 | -1.30 | -4.78% | 1 | 129 | 55.66% |
| FCX260116C00023000 | 2024-06-28 3:05PM EDT | 23.00 | 26.60 | 22.75 | 24.20 | 0.00 | - | 2 | 20 | 52.20% |
| FCX260116C00025000 | 2024-07-23 2:44PM EDT | 25.00 | 21.39 | 19.35 | 23.80 | -0.61 | -2.77% | 2 | 181 | 68.82% |
| FCX260116C00028000 | 2024-07-26 10:42AM EDT | 28.00 | 19.00 | 18.45 | 20.15 | -0.32 | -1.66% | 3 | 79 | 54.35% |
| FCX260116C00030000 | 2024-07-23 2:52PM EDT | 30.00 | 18.10 | 16.75 | 18.25 | 0.00 | - | 30 | 366 | 49.72% |
| FCX260116C00033000 | 2024-07-24 11:53AM EDT | 33.00 | 15.75 | 14.85 | 17.75 | 0.00 | - | 3 | 477 | 58.20% |
| FCX260116C00035000 | 2024-07-25 2:03PM EDT | 35.00 | 14.60 | 14.30 | 15.60 | 0.00 | - | 2 | 364 | 51.61% |
| FCX260116C00037000 | 2024-07-22 12:42PM EDT | 37.00 | 14.05 | 13.05 | 14.80 | 0.00 | - | 1 | 190 | 52.92% |
| FCX260116C00040000 | 2024-07-24 2:26PM EDT | 40.00 | 11.05 | 11.40 | 12.45 | 0.00 | - | 5 | 3,303 | 48.02% |
| FCX260116C00042000 | 2024-07-26 12:28PM EDT | 42.00 | 10.45 | 10.35 | 11.40 | +0.02 | +0.19% | 8 | 247 | 47.24% |
| FCX260116C00045000 | 2024-07-25 3:13PM EDT | 45.00 | 8.95 | 8.90 | 10.10 | 0.00 | - | 24 | 1,111 | 46.91% |
| FCX260116C00047000 | 2024-07-26 11:12AM EDT | 47.00 | 8.03 | 7.90 | 9.25 | +0.38 | +4.97% | 6 | 3,988 | 46.42% |
| FCX260116C00050000 | 2024-07-26 12:15PM EDT | 50.00 | 6.85 | 6.85 | 8.00 | -0.15 | -2.14% | 107 | 2,357 | 45.36% |
| FCX260116C00055000 | 2024-07-26 11:36AM EDT | 55.00 | 5.35 | 5.10 | 5.45 | -0.01 | -0.19% | 18 | 1,830 | 40.27% |
| FCX260116C00060000 | 2024-07-26 10:25AM EDT | 60.00 | 4.10 | 4.00 | 4.20 | -0.04 | -0.97% | 1 | 2,256 | 39.75% |
| FCX260116C00065000 | 2024-07-26 3:02PM EDT | 65.00 | 3.05 | 3.05 | 3.15 | -0.05 | -1.61% | 6 | 1,572 | 38.93% |
| FCX260116C00070000 | 2024-07-26 2:35PM EDT | 70.00 | 2.32 | 2.30 | 2.50 | +0.16 | +7.41% | 2 | 598 | 39.15% |
| FCX260116C00075000 | 2024-07-25 9:35AM EDT | 75.00 | 1.74 | 1.76 | 1.97 | +0.05 | +2.96% | 3 | 1,784 | 39.20% |
| FCX260116C00080000 | 2024-07-26 12:43PM EDT | 80.00 | 1.43 | 1.32 | 1.94 | +0.15 | +11.72% | 103 | 274 | 41.94% |
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 | 2024-07-25 10:02AM EDT | 20.00 | 0.46 | 0.35 | 0.45 | 0.00 | - | 1 | 461 | 44.19% |
| FCX260116P00023000 | 2024-07-25 1:33PM EDT | 23.00 | 0.67 | 0.60 | 1.05 | 0.00 | - | 10 | 184 | 46.92% |
| FCX260116P00025000 | 2024-07-23 11:20AM EDT | 25.00 | 0.86 | 0.81 | 0.87 | 0.00 | - | 3 | 321 | 39.87% |
| FCX260116P00028000 | 2024-07-26 11:32AM EDT | 28.00 | 1.30 | 1.23 | 1.33 | -0.10 | -7.14% | 9 | 107 | 38.57% |
| FCX260116P00030000 | 2024-07-26 9:50AM EDT | 30.00 | 1.68 | 1.58 | 1.70 | -0.06 | -3.45% | 2 | 3,552 | 37.62% |
| FCX260116P00033000 | 2024-07-24 1:32PM EDT | 33.00 | 2.40 | 1.11 | 2.76 | 0.00 | - | 2 | 410 | 38.92% |
| FCX260116P00035000 | 2024-07-25 9:38AM EDT | 35.00 | 3.20 | 2.56 | 3.30 | 0.00 | - | 10 | 1,530 | 37.79% |
| FCX260116P00037000 | 2024-07-25 11:01AM EDT | 37.00 | 3.40 | 2.89 | 4.90 | 0.00 | - | 4 | 711 | 42.33% |
| FCX260116P00040000 | 2024-07-23 12:35PM EDT | 40.00 | 4.80 | 2.72 | 4.85 | 0.00 | - | 58 | 3,376 | 34.62% |
| FCX260116P00042000 | 2024-07-26 12:54PM EDT | 42.00 | 5.45 | 4.90 | 5.60 | -0.25 | -4.39% | 250 | 1,913 | 33.44% |
| FCX260116P00045000 | 2024-07-25 9:58AM EDT | 45.00 | 7.35 | 6.85 | 7.05 | 0.00 | - | 400 | 2,918 | 32.54% |
| FCX260116P00047000 | 2024-07-03 9:33AM EDT | 47.00 | 6.10 | 6.90 | 9.15 | 0.00 | - | 11 | 1,420 | 36.69% |
| FCX260116P00050000 | 2024-07-25 9:38AM EDT | 50.00 | 10.50 | 8.65 | 11.30 | 0.00 | - | 10 | 3,521 | 37.59% |
| FCX260116P00055000 | 2024-07-19 12:25PM EDT | 55.00 | 12.50 | 12.75 | 13.55 | 0.00 | - | 15 | 1,991 | 31.32% |
| FCX260116P00060000 | 2024-07-15 3:59PM EDT | 60.00 | 13.25 | 15.60 | 16.85 | 0.00 | - | 15 | 723 | 27.50% |
| FCX260116P00065000 | 2024-07-16 12:43PM EDT | 65.00 | 17.55 | 19.65 | 21.80 | 0.00 | - | 1 | 110 | 31.32% |
| FCX260116P00070000 | 2024-07-02 10:12AM EDT | 70.00 | 22.25 | 24.10 | 25.75 | 0.00 | - | 1 | 14 | 27.08% |
| FCX260116P00075000 | 2024-05-21 9:35AM EDT | 75.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.