Mercado abrirá em 3 h 30 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,73 +0,16 (+0,19%) OURO
2.363,20 +20,70 (+0,88%) Bitcoin USD
64.486,33 +423,22 (+0,66%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426C00025000 | 2024-04-17 1:01PM EDT | 25.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240426C00034000 | 2024-04-15 9:40AM EDT | 34.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240426C00038000 | 2024-04-05 3:37PM EDT | 38.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240426C00039000 | 2024-04-23 2:12PM EDT | 39.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240426C00040000 | 2024-04-11 2:34PM EDT | 40.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FCX240426C00041000 | 2024-04-23 1:15PM EDT | 41.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| FCX240426C00042000 | 2024-04-25 2:58PM EDT | 42.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FCX240426C00043000 | 2024-04-23 3:20PM EDT | 43.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FCX240426C00044000 | 2024-04-25 2:28PM EDT | 44.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FCX240426C00045000 | 2024-04-25 3:04PM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FCX240426C00045500 | 2024-04-19 11:40AM EDT | 45.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240426C00046000 | 2024-04-25 3:19PM EDT | 46.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| FCX240426C00046500 | 2024-04-22 10:20AM EDT | 46.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FCX240426C00047000 | 2024-04-25 3:04PM EDT | 47.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FCX240426C00047500 | 2024-04-25 3:47PM EDT | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 0.00% |
| FCX240426C00048000 | 2024-04-25 3:59PM EDT | 48.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 0.00% |
| FCX240426C00048500 | 2024-04-25 3:58PM EDT | 48.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5,580 | 0 | 0.00% |
| FCX240426C00049000 | 2024-04-25 3:59PM EDT | 49.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3,160 | 0 | 0.00% |
| FCX240426C00049500 | 2024-04-25 3:59PM EDT | 49.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,287 | 0 | 1.56% |
| FCX240426C00050000 | 2024-04-25 3:59PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,843 | 0 | 6.25% |
| FCX240426C00051000 | 2024-04-25 3:49PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 12.50% |
| FCX240426C00052000 | 2024-04-25 3:56PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| FCX240426C00053000 | 2024-04-25 3:55PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 25.00% |
| FCX240426C00054000 | 2024-04-25 2:25PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| FCX240426C00055000 | 2024-04-25 3:51PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FCX240426C00056000 | 2024-04-25 3:51PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240426C00057000 | 2024-04-25 3:37PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FCX240426C00058000 | 2024-04-22 9:47AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| FCX240426C00059000 | 2024-04-17 9:39AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX240426C00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FCX240426C00061000 | 2024-04-22 3:43PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FCX240426C00062000 | 2024-04-12 11:31AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00032000 | 2024-03-08 3:15PM EDT | 32.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 648.44% |
| FCX240426P00034000 | 2024-04-10 11:33AM EDT | 34.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240426P00035000 | 2024-04-22 3:27PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX240426P00036000 | 2024-04-10 11:33AM EDT | 36.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240426P00037000 | 2024-04-17 12:56PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX240426P00038000 | 2024-04-24 3:14PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240426P00039000 | 2024-04-22 12:54PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240426P00040000 | 2024-04-25 2:07PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FCX240426P00041000 | 2024-04-24 1:31PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FCX240426P00042000 | 2024-04-23 1:37PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX240426P00042500 | 2024-04-25 9:41AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FCX240426P00043000 | 2024-04-25 1:17PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240426P00043500 | 2024-04-25 1:53PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| FCX240426P00044000 | 2024-04-25 1:21PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| FCX240426P00044500 | 2024-04-25 9:52AM EDT | 44.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240426P00045000 | 2024-04-25 3:17PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240426P00045500 | 2024-04-25 3:05PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| FCX240426P00046000 | 2024-04-25 3:26PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| FCX240426P00046500 | 2024-04-25 3:48PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| FCX240426P00047000 | 2024-04-25 3:56PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,450 | 0 | 25.00% |
| FCX240426P00047500 | 2024-04-25 3:54PM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| FCX240426P00048000 | 2024-04-25 3:41PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 12.50% |
| FCX240426P00048500 | 2024-04-25 3:57PM EDT | 48.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| FCX240426P00049000 | 2024-04-25 3:59PM EDT | 49.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,468 | 0 | 6.25% |
| FCX240426P00049500 | 2024-04-25 3:59PM EDT | 49.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| FCX240426P00050000 | 2024-04-25 3:59PM EDT | 50.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 0.00% |
| FCX240426P00051000 | 2024-04-25 3:56PM EDT | 51.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| FCX240426P00052000 | 2024-04-25 2:07PM EDT | 52.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240426P00053000 | 2024-04-24 2:57PM EDT | 53.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240426P00055000 | 2024-04-24 2:57PM EDT | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240426P00059000 | 2024-04-16 10:11AM EDT | 59.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240426P00060000 | 2024-04-16 10:11AM EDT | 60.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240426P00061000 | 2024-04-18 9:33AM EDT | 61.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.