Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,14 -0,09 (-0,11%) OURO
2.335,40 -5,80 (-0,25%) Bitcoin USD
67.696,81 -642,29 (-0,94%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:55.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531C00055000 | 2024-05-29 3:58PM EDT | 2024-05-31 | 0.12 | 0.13 | 0.15 | -0.23 | -65.71% | 458 | 5,832 | 50.98% |
| FCX240607C00055000 | 2024-05-29 3:55PM EDT | 2024-06-07 | 0.47 | 0.49 | 0.52 | -0.33 | -41.25% | 236 | 1,729 | 40.09% |
| FCX240614C00055000 | 2024-05-29 3:38PM EDT | 2024-06-14 | 0.86 | 0.70 | 0.98 | -0.32 | -27.12% | 122 | 1,575 | 41.99% |
| FCX240621C00055000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 1.10 | 1.09 | 1.13 | -0.39 | -26.17% | 3,811 | 146,444 | 38.11% |
| FCX240628C00055000 | 2024-05-29 3:23PM EDT | 2024-06-28 | 1.33 | 1.33 | 1.49 | -0.39 | -22.67% | 51 | 374 | 39.70% |
| FCX240705C00055000 | 2024-05-29 2:32PM EDT | 2024-07-05 | 1.53 | 1.42 | 1.64 | -0.33 | -17.74% | 51 | 12 | 38.09% |
| FCX240719C00055000 | 2024-05-29 3:59PM EDT | 2024-07-19 | 2.01 | 2.00 | 2.04 | -0.37 | -15.55% | 1,393 | 41,512 | 37.67% |
| FCX240816C00055000 | 2024-05-29 3:37PM EDT | 2024-08-16 | 2.85 | 2.83 | 2.88 | -0.40 | -12.31% | 2,288 | 15,480 | 38.99% |
| FCX240920C00055000 | 2024-05-29 3:56PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.65 | -0.45 | -11.11% | 794 | 6,239 | 39.04% |
| FCX241115C00055000 | 2024-05-29 2:37PM EDT | 2024-11-15 | 4.82 | 4.75 | 4.85 | -0.41 | -7.84% | 47 | 3,889 | 40.33% |
| FCX250117C00055000 | 2024-05-29 3:32PM EDT | 2025-01-17 | 5.77 | 5.75 | 5.85 | -0.48 | -7.68% | 78 | 10,680 | 40.39% |
| FCX250321C00055000 | 2024-05-29 3:02PM EDT | 2025-03-21 | 6.70 | 6.30 | 7.05 | -0.65 | -8.84% | 3 | 2,548 | 42.18% |
| FCX250620C00055000 | 2024-05-29 3:56PM EDT | 2025-06-20 | 7.91 | 7.80 | 8.10 | +0.18 | +2.33% | 2 | 3,477 | 41.75% |
| FCX251219C00055000 | 2024-05-28 1:29PM EDT | 2025-12-19 | 10.73 | 9.20 | 12.10 | 0.00 | - | 4 | 405 | 49.92% |
| FCX260116C00055000 | 2024-05-29 3:40PM EDT | 2026-01-16 | 10.34 | 10.20 | 11.40 | -0.56 | -5.14% | 26 | 1,310 | 46.06% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531P00055000 | 2024-05-28 12:34PM EDT | 2024-05-31 | 1.67 | 2.13 | 2.40 | 0.00 | - | 73 | 307 | 54.30% |
| FCX240607P00055000 | 2024-05-29 1:44PM EDT | 2024-06-07 | 2.52 | 2.60 | 2.71 | +0.15 | +6.33% | 17 | 189 | 38.57% |
| FCX240614P00055000 | 2024-05-28 1:21PM EDT | 2024-06-14 | 2.57 | 2.75 | 3.05 | 0.00 | - | 12 | 21 | 37.99% |
| FCX240621P00055000 | 2024-05-29 11:04AM EDT | 2024-06-21 | 3.20 | 3.10 | 3.20 | +0.58 | +22.14% | 1 | 6,332 | 34.82% |
| FCX240628P00055000 | 2024-05-29 9:32AM EDT | 2024-06-28 | 3.65 | 3.30 | 3.45 | +0.80 | +28.07% | 6 | 42 | 34.96% |
| FCX240719P00055000 | 2024-05-29 2:05PM EDT | 2024-07-19 | 3.80 | 3.90 | 4.00 | +0.15 | +4.11% | 119 | 3,058 | 34.16% |
| FCX240816P00055000 | 2024-05-29 12:42PM EDT | 2024-08-16 | 4.45 | 4.55 | 4.70 | +0.03 | +0.68% | 48 | 656 | 34.77% |
| FCX240920P00055000 | 2024-05-29 2:31PM EDT | 2024-09-20 | 5.15 | 5.10 | 5.20 | +0.41 | +8.65% | 884 | 468 | 33.24% |
| FCX241115P00055000 | 2024-05-29 3:40PM EDT | 2024-11-15 | 6.05 | 6.00 | 6.15 | +0.25 | +4.31% | 94 | 400 | 33.86% |
| FCX250117P00055000 | 2024-05-29 3:20PM EDT | 2025-01-17 | 6.75 | 6.55 | 6.80 | +0.40 | +6.30% | 10 | 1,539 | 32.80% |
| FCX250321P00055000 | 2024-05-23 11:41AM EDT | 2025-03-21 | 7.88 | 7.20 | 7.45 | 0.00 | - | - | 17 | 32.53% |
| FCX250620P00055000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 8.65 | 8.00 | 8.20 | 0.00 | - | 8 | 346 | 31.92% |
| FCX251219P00055000 | 2024-05-29 11:55AM EDT | 2025-12-19 | 9.35 | 8.35 | 9.50 | -0.55 | -5.56% | 1 | 143 | 31.29% |
| FCX260116P00055000 | 2024-05-22 10:14AM EDT | 2026-01-16 | 10.50 | 8.40 | 9.65 | 0.00 | - | 1 | 1,459 | 31.10% |
© 2024 Yahoo. Todos os direitos reservados.