Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,35 -0,03 (-0,04%) OURO
2.323,30 -0,90 (-0,04%) Bitcoin USD
62.344,31 -938,93 (-1,48%)
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 comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00035000 | 2024-05-03 12:23PM EDT | 35.00 | 15.05 | 15.15 | 17.45 | 0.00 | - | 2 | 2 | 339.06% |
| FCX240510C00037000 | 2024-05-03 12:23PM EDT | 37.00 | 13.05 | 12.90 | 15.80 | 0.00 | - | 2 | 2 | 333.98% |
| FCX240510C00039000 | 2024-04-29 9:57AM EDT | 39.00 | 11.95 | 11.35 | 13.80 | 0.00 | - | 1 | 3 | 166.02% |
| FCX240510C00040000 | 2024-05-06 12:03PM EDT | 40.00 | 10.93 | 9.45 | 12.80 | 0.00 | - | 1 | 20 | 277.73% |
| FCX240510C00041000 | 2024-04-03 3:14PM EDT | 41.00 | 8.62 | 8.45 | 10.15 | 0.00 | - | 70 | 70 | 0.00% |
| FCX240510C00042000 | 2024-05-02 1:03PM EDT | 42.00 | 6.75 | 7.30 | 9.60 | 0.00 | - | 30 | 75 | 132.62% |
| FCX240510C00042500 | 2024-05-02 1:41PM EDT | 42.50 | 6.20 | 8.30 | 9.00 | 0.00 | - | - | 7 | 109.77% |
| FCX240510C00043000 | 2024-05-07 3:57PM EDT | 43.00 | 8.45 | 8.35 | 9.15 | +1.09 | +14.81% | 1 | 1 | 138.67% |
| FCX240510C00044000 | 2024-05-06 2:35PM EDT | 44.00 | 7.00 | 5.45 | 8.90 | 0.00 | - | 1 | 13 | 212.40% |
| FCX240510C00045000 | 2024-05-01 2:41PM EDT | 45.00 | 6.02 | 4.35 | 8.35 | +0.27 | +4.70% | 1 | 22 | 221.58% |
| FCX240510C00045500 | 2024-05-03 12:33PM EDT | 45.50 | 4.64 | 5.00 | 6.00 | 0.00 | - | 1 | 2 | 76.76% |
| FCX240510C00046000 | 2024-05-07 3:55PM EDT | 46.00 | 5.60 | 3.75 | 6.50 | +2.50 | +80.65% | 1 | 129 | 151.95% |
| FCX240510C00046500 | 2024-05-06 9:35AM EDT | 46.50 | 4.40 | 2.88 | 5.05 | 0.00 | - | 5 | 13 | 72.27% |
| FCX240510C00047000 | 2024-05-07 3:48PM EDT | 47.00 | 4.51 | 2.37 | 5.95 | +0.69 | +18.06% | 7 | 198 | 160.94% |
| FCX240510C00047500 | 2024-05-02 11:40AM EDT | 47.50 | 1.78 | 2.72 | 5.70 | 0.00 | - | 5 | 11 | 74.80% |
| FCX240510C00048000 | 2024-05-07 1:11PM EDT | 48.00 | 3.20 | 1.74 | 4.25 | +0.30 | +10.34% | 22 | 281 | 103.32% |
| FCX240510C00048500 | 2024-05-07 2:47PM EDT | 48.50 | 3.00 | 2.80 | 3.05 | +0.74 | +32.74% | 2 | 562 | 48.44% |
| FCX240510C00049000 | 2024-05-07 3:59PM EDT | 49.00 | 2.46 | 2.38 | 2.64 | +0.48 | +24.24% | 50 | 485 | 49.41% |
| FCX240510C00049500 | 2024-05-07 10:46AM EDT | 49.50 | 1.85 | 1.83 | 2.25 | +0.23 | +14.20% | 5 | 575 | 49.61% |
| FCX240510C00050000 | 2024-05-07 3:59PM EDT | 50.00 | 1.48 | 1.50 | 1.68 | +0.15 | +11.28% | 1,675 | 2,064 | 37.79% |
| FCX240510C00051000 | 2024-05-07 3:59PM EDT | 51.00 | 0.84 | 0.83 | 0.86 | +0.10 | +13.51% | 1,736 | 6,232 | 30.27% |
| FCX240510C00052000 | 2024-05-07 3:59PM EDT | 52.00 | 0.37 | 0.34 | 0.39 | +0.01 | +2.78% | 4,482 | 7,725 | 30.08% |
| FCX240510C00053000 | 2024-05-07 3:55PM EDT | 53.00 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 3,236 | 3,499 | 32.03% |
| FCX240510C00054000 | 2024-05-07 3:18PM EDT | 54.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 36 | 736 | 33.99% |
| FCX240510C00055000 | 2024-05-07 12:27PM EDT | 55.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 57 | 4,496 | 40.23% |
| FCX240510C00056000 | 2024-05-07 12:30PM EDT | 56.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 38 | 328 | 44.14% |
| FCX240510C00057000 | 2024-05-06 1:39PM EDT | 57.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 23 | 924 | 25.00% |
| FCX240510C00058000 | 2024-05-07 3:48PM EDT | 58.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 136 | 40 | 50.00% |
| FCX240510C00059000 | 2024-04-30 10:00AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 96 | 59.38% |
| FCX240510C00060000 | 2024-04-29 2:01PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| FCX240510C00061000 | 2024-05-01 10:20AM EDT | 61.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 6 | 62.50% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00035000 | 2024-04-16 11:36AM EDT | 35.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | - | 2 | 258.40% |
| FCX240510P00037000 | 2024-04-10 11:12AM EDT | 37.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 258.01% |
| FCX240510P00038000 | 2024-04-18 11:47AM EDT | 38.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 240 | 242 | 241.99% |
| FCX240510P00039000 | 2024-04-25 10:08AM EDT | 39.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 150.78% |
| FCX240510P00040000 | 2024-05-07 9:59AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 12 | 1 | 90.63% |
| FCX240510P00041000 | 2024-05-07 11:28AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 234 | 21 | 92.19% |
| FCX240510P00042000 | 2024-05-02 12:05PM EDT | 42.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 4 | 43 | 117.58% |
| FCX240510P00043000 | 2024-05-07 9:40AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 52 | 38 | 75.00% |
| FCX240510P00043500 | 2024-05-07 9:41AM EDT | 43.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 10 | 70.31% |
| FCX240510P00044000 | 2024-05-06 2:36PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 80 | 417 | 67.19% |
| FCX240510P00044500 | 2024-05-07 3:19PM EDT | 44.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 12 | 68.75% |
| FCX240510P00045000 | 2024-05-06 12:30PM EDT | 45.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 15 | 622 | 62.50% |
| FCX240510P00045500 | 2024-05-03 1:30PM EDT | 45.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 44 | 165 | 56.25% |
| FCX240510P00046000 | 2024-05-06 12:30PM EDT | 46.00 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 12 | 392 | 62.50% |
| FCX240510P00046500 | 2024-05-06 11:58AM EDT | 46.50 | 0.03 | 0.01 | 0.29 | 0.00 | - | 204 | 211 | 71.09% |
| FCX240510P00047000 | 2024-05-07 1:06PM EDT | 47.00 | 0.03 | 0.00 | 0.22 | -0.01 | -25.00% | 7 | 299 | 60.16% |
| FCX240510P00047500 | 2024-05-07 3:36PM EDT | 47.50 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 40 | 531 | 49.22% |
| FCX240510P00048000 | 2024-05-07 2:24PM EDT | 48.00 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 18 | 565 | 45.31% |
| FCX240510P00048500 | 2024-05-07 3:38PM EDT | 48.50 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 13 | 166 | 38.67% |
| FCX240510P00049000 | 2024-05-07 2:44PM EDT | 49.00 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 131 | 533 | 35.74% |
| FCX240510P00049500 | 2024-05-07 3:50PM EDT | 49.50 | 0.11 | 0.10 | 0.13 | -0.12 | -52.17% | 201 | 524 | 33.59% |
| FCX240510P00050000 | 2024-05-07 3:24PM EDT | 50.00 | 0.18 | 0.15 | 0.18 | -0.21 | -53.85% | 372 | 1,379 | 30.86% |
| FCX240510P00051000 | 2024-05-07 3:59PM EDT | 51.00 | 0.44 | 0.43 | 0.45 | -0.30 | -40.54% | 1,471 | 1,564 | 29.30% |
| FCX240510P00052000 | 2024-05-07 3:58PM EDT | 52.00 | 0.97 | 0.63 | 1.04 | -0.42 | -30.22% | 109 | 225 | 32.13% |
| FCX240510P00053000 | 2024-05-01 3:37PM EDT | 53.00 | 2.98 | 1.46 | 1.98 | 0.00 | - | 36 | 64 | 44.53% |
| FCX240510P00054000 | 2024-05-03 3:47PM EDT | 54.00 | 3.63 | 2.30 | 2.75 | 0.00 | - | 2 | 31 | 41.02% |
| FCX240510P00055000 | 2024-05-07 3:49PM EDT | 55.00 | 3.70 | 3.50 | 4.20 | -0.80 | -17.78% | 1 | 2 | 60.16% |
| FCX240510P00056000 | 2024-04-30 11:26AM EDT | 56.00 | 5.32 | 3.75 | 5.65 | 0.00 | - | - | 10 | 54.69% |
| FCX240510P00058000 | 2024-05-01 2:55PM EDT | 58.00 | 6.80 | 5.80 | 7.95 | 0.00 | - | - | 1 | 92.19% |
| FCX240510P00059000 | 2024-04-11 3:33PM EDT | 59.00 | 8.48 | 6.35 | 9.40 | 0.00 | - | - | 2 | 101.37% |
| FCX240510P00061000 | 2024-05-01 3:05PM EDT | 61.00 | 9.85 | 8.25 | 10.65 | 0.00 | - | - | 1 | 180.08% |
| FCX240510P00063000 | 2024-05-01 3:13PM EDT | 63.00 | 12.05 | 10.70 | 12.50 | 0.00 | - | - | 1 | 189.45% |
| FCX240510P00065000 | 2024-05-02 9:41AM EDT | 65.00 | 15.90 | 13.20 | 15.55 | 0.00 | - | - | 1 | 197.85% |
© 2024 Yahoo. Todos os direitos reservados.