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
69.227,88 +1.332,83 (+1,96%)
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:30.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240802C00030000 | 2024-07-26 3:20PM EDT | 2024-08-02 | 14.93 | 13.85 | 16.60 | +1.18 | +8.58% | 13 | 6 | 184.77% |
| FCX240816C00030000 | 2024-07-19 11:24AM EDT | 2024-08-16 | 15.60 | 14.10 | 16.40 | 0.00 | - | 18 | 49 | 109.18% |
| FCX240920C00030000 | 2024-07-17 2:02PM EDT | 2024-09-20 | 18.80 | 14.65 | 16.60 | 0.00 | - | 1 | 49 | 83.84% |
| FCX241018C00030000 | 2024-07-25 9:38AM EDT | 2024-10-18 | 14.15 | 14.00 | 16.75 | 0.00 | - | 1 | 31 | 59.86% |
| FCX241115C00030000 | 2024-07-19 12:03PM EDT | 2024-11-15 | 16.50 | 15.40 | 16.10 | 0.00 | - | 2 | 196 | 62.50% |
| FCX250117C00030000 | 2024-07-26 3:35PM EDT | 2025-01-17 | 15.99 | 15.80 | 17.10 | +1.04 | +6.96% | 8 | 687 | 62.16% |
| FCX250221C00030000 | 2024-07-23 2:04PM EDT | 2025-02-21 | 16.30 | 15.90 | 16.50 | 0.00 | - | 3 | 16 | 53.05% |
| FCX250321C00030000 | 2024-07-24 12:32PM EDT | 2025-03-21 | 16.02 | 16.10 | 16.70 | 0.00 | - | 3 | 47 | 52.64% |
| FCX250620C00030000 | 2024-07-24 12:29PM EDT | 2025-06-20 | 16.65 | 16.60 | 17.45 | +0.04 | +0.24% | 20 | 310 | 51.59% |
| FCX251219C00030000 | 2024-07-25 10:14AM EDT | 2025-12-19 | 16.75 | 15.05 | 18.90 | 0.00 | - | 2 | 463 | 55.91% |
| FCX260116C00030000 | 2024-07-23 2:52PM EDT | 2026-01-16 | 18.10 | 16.75 | 18.25 | 0.00 | - | 30 | 366 | 49.72% |
| FCX261218C00030000 | 2024-07-25 2:10PM EDT | 2026-12-18 | 19.32 | 18.65 | 20.00 | 0.00 | - | 60 | 60 | 48.80% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816P00030000 | 2024-07-22 9:33AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 92 | 109.96% |
| FCX240830P00030000 | 2024-07-24 9:44AM EDT | 2024-08-30 | 0.32 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 125.05% |
| FCX240920P00030000 | 2024-07-12 1:07PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.20 | +0.09 | +225.00% | 8 | 2,536 | 55.86% |
| FCX241018P00030000 | 2024-07-25 1:54PM EDT | 2024-10-18 | 0.05 | 0.02 | 0.93 | 0.00 | - | - | - | 63.57% |
| FCX241115P00030000 | 2024-07-17 12:00PM EDT | 2024-11-15 | 0.08 | 0.06 | 1.40 | 0.00 | - | 1 | 48 | 62.01% |
| FCX250117P00030000 | 2024-07-25 1:04PM EDT | 2025-01-17 | 0.31 | 0.24 | 0.36 | 0.00 | - | 42 | 10,718 | 41.11% |
| FCX250221P00030000 | 2024-07-23 12:46PM EDT | 2025-02-21 | 0.40 | 0.33 | 0.65 | +0.02 | +5.26% | 2 | 18 | 43.80% |
| FCX250321P00030000 | 2024-07-25 11:03AM EDT | 2025-03-21 | 0.54 | 0.40 | 1.63 | 0.00 | - | 1 | 29 | 55.71% |
| FCX250620P00030000 | 2024-07-18 11:12AM EDT | 2025-06-20 | 0.75 | 0.74 | 1.17 | 0.00 | - | 1 | 2,334 | 42.04% |
| FCX251219P00030000 | 2024-07-26 3:32PM EDT | 2025-12-19 | 1.57 | 1.48 | 1.62 | -0.03 | -1.87% | 3 | 4,825 | 37.94% |
| FCX260116P00030000 | 2024-07-26 9:50AM EDT | 2026-01-16 | 1.68 | 1.58 | 1.70 | -0.06 | -3.45% | 2 | 3,552 | 37.62% |
| FCX261218P00030000 | 2024-07-26 3:32PM EDT | 2026-12-18 | 2.76 | 2.65 | 2.92 | +0.01 | +0.36% | 2 | 26 | 37.13% |
© 2024 Yahoo. Todos os direitos reservados.