Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.946,53 +1.547,93 (+2,37%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:45.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524C00045000 | 2024-05-16 3:23PM EDT | 2024-05-24 | 7.30 | 8.90 | 10.30 | 0.00 | - | 1 | 100 | 107.62% |
| FCX240531C00045000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 9.30 | 8.00 | 9.70 | +1.20 | +14.81% | 1 | 13 | 81.45% |
| FCX240607C00045000 | 2024-05-10 1:14PM EDT | 2024-06-07 | 7.46 | 9.00 | 11.60 | 0.00 | - | 5 | 25 | 87.84% |
| FCX240614C00045000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 9.15 | 8.85 | 11.65 | +2.63 | +40.34% | 1 | 2 | 74.71% |
| FCX240621C00045000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 9.70 | 9.45 | 9.75 | +2.29 | +30.90% | 73 | 74,098 | 53.13% |
| FCX240719C00045000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 9.90 | 9.50 | 10.40 | +1.90 | +23.75% | 7 | 571 | 52.49% |
| FCX240816C00045000 | 2024-05-17 1:26PM EDT | 2024-08-16 | 9.95 | 8.50 | 11.80 | +1.45 | +17.06% | 30 | 4,211 | 62.21% |
| FCX240920C00045000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 10.75 | 10.45 | 11.50 | +1.50 | +16.22% | 3 | 1,576 | 49.70% |
| FCX241115C00045000 | 2024-05-17 3:47PM EDT | 2024-11-15 | 11.65 | 11.65 | 12.15 | +1.22 | +11.70% | 3 | 207 | 47.00% |
| FCX250117C00045000 | 2024-05-17 2:36PM EDT | 2025-01-17 | 12.38 | 12.50 | 12.80 | +1.68 | +15.70% | 117 | 10,456 | 45.22% |
| FCX250620C00045000 | 2024-05-17 3:33PM EDT | 2025-06-20 | 14.55 | 14.40 | 14.70 | +1.55 | +11.92% | 75 | 2,592 | 45.83% |
| FCX251219C00045000 | 2024-05-15 2:29PM EDT | 2025-12-19 | 15.97 | 16.15 | 17.00 | 0.00 | - | 8 | 567 | 48.17% |
| FCX260116C00045000 | 2024-05-17 3:51PM EDT | 2026-01-16 | 16.61 | 16.40 | 17.25 | +1.11 | +7.16% | 17 | 663 | 48.13% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524P00045000 | 2024-05-17 2:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 156 | 56.25% |
| FCX240531P00045000 | 2024-05-16 1:54PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.12 | 0.00 | - | 10 | 163 | 52.54% |
| FCX240607P00045000 | 2024-05-14 10:11AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.12 | -0.04 | -40.00% | 2 | 141 | 47.46% |
| FCX240614P00045000 | 2024-05-17 2:49PM EDT | 2024-06-14 | 0.24 | 0.04 | 0.23 | +0.11 | +84.62% | 16 | 105 | 47.56% |
| FCX240621P00045000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.08 | -40.00% | 160 | 9,026 | 37.40% |
| FCX240628P00045000 | 2024-05-17 3:42PM EDT | 2024-06-28 | 0.14 | 0.09 | 0.17 | -0.11 | -44.00% | 19 | 82 | 36.23% |
| FCX240719P00045000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.31 | 0.26 | 0.32 | -0.21 | -40.38% | 139 | 9,567 | 34.47% |
| FCX240816P00045000 | 2024-05-17 11:41AM EDT | 2024-08-16 | 0.68 | 0.55 | 0.63 | -0.13 | -16.05% | 5 | 369 | 35.01% |
| FCX240920P00045000 | 2024-05-17 12:03PM EDT | 2024-09-20 | 0.93 | 0.87 | 0.92 | -0.08 | -7.92% | 4 | 1,779 | 33.89% |
| FCX241115P00045000 | 2024-05-17 12:19PM EDT | 2024-11-15 | 1.73 | 1.51 | 1.71 | -0.27 | -13.50% | 9 | 494 | 36.23% |
| FCX250117P00045000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 2.14 | 2.10 | 2.31 | -0.38 | -15.08% | 41 | 7,024 | 35.96% |
| FCX250620P00045000 | 2024-05-17 3:47PM EDT | 2025-06-20 | 3.45 | 3.40 | 3.50 | -0.25 | -6.76% | 3 | 2,302 | 35.06% |
| FCX251219P00045000 | 2024-05-16 2:31PM EDT | 2025-12-19 | 5.00 | 4.50 | 4.75 | 0.00 | - | 1 | 191 | 34.78% |
| FCX260116P00045000 | 2024-05-17 10:39AM EDT | 2026-01-16 | 4.75 | 4.65 | 4.85 | -0.40 | -7.77% | 5 | 183 | 34.41% |
© 2024 Yahoo. Todos os direitos reservados.