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
68.151,54 +1.136,74 (+1,70%)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816C00035000 | 2024-07-19 9:49AM EDT | 2024-08-16 | 10.32 | 9.50 | 10.70 | -0.73 | -6.61% | 1 | 76 | 60.74% |
| FCX240920C00035000 | 2024-07-26 9:53AM EDT | 2024-09-20 | 10.35 | 8.75 | 11.15 | -10.11 | -49.41% | 5 | 103 | 72.36% |
| FCX241018C00035000 | 2024-07-23 2:48PM EDT | 2024-10-18 | 10.90 | 10.60 | 11.55 | 0.00 | - | 1 | 6 | 57.57% |
| FCX241115C00035000 | 2024-07-16 10:42AM EDT | 2024-11-15 | 15.00 | 10.85 | 11.75 | 0.00 | - | 15 | 138 | 53.66% |
| FCX250117C00035000 | 2024-07-26 2:41PM EDT | 2025-01-17 | 11.30 | 11.40 | 11.70 | -0.04 | -0.35% | 3 | 1,850 | 48.00% |
| FCX250221C00035000 | 2024-07-23 9:45AM EDT | 2025-02-21 | 10.85 | 11.65 | 11.95 | 0.00 | - | 1 | 9 | 46.58% |
| FCX250321C00035000 | 2024-07-26 10:41AM EDT | 2025-03-21 | 11.69 | 11.95 | 12.75 | -0.16 | -1.35% | 7 | 57 | 51.66% |
| FCX250620C00035000 | 2024-07-18 11:26AM EDT | 2025-06-20 | 12.53 | 12.70 | 13.15 | -1.58 | -11.20% | 8 | 605 | 47.16% |
| FCX251219C00035000 | 2024-07-18 2:09PM EDT | 2025-12-19 | 16.50 | 14.05 | 15.10 | 0.00 | - | 5 | 232 | 49.96% |
| FCX260116C00035000 | 2024-07-25 2:03PM EDT | 2026-01-16 | 14.60 | 14.30 | 15.60 | 0.00 | - | 2 | 364 | 51.61% |
| FCX261218C00035000 | 2024-07-26 11:45AM EDT | 2026-12-18 | 16.01 | 16.05 | 17.50 | -1.91 | -10.66% | 16 | 85 | 49.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240809P00035000 | 2024-07-22 10:00AM EDT | 2024-08-09 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 117.58% |
| FCX240816P00035000 | 2024-07-16 11:31AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.17 | 0.00 | - | 5 | 821 | 59.57% |
| FCX240823P00035000 | 2024-07-25 11:13AM EDT | 2024-08-23 | 0.05 | 0.01 | 0.95 | 0.00 | - | - | - | 76.37% |
| FCX240920P00035000 | 2024-07-26 3:22PM EDT | 2024-09-20 | 0.12 | 0.06 | 0.50 | -0.02 | -14.29% | 31 | 3,782 | 54.64% |
| FCX241018P00035000 | 2024-07-26 11:25AM EDT | 2024-10-18 | 0.27 | 0.24 | 0.29 | +0.02 | +8.00% | 29 | 0 | 38.43% |
| FCX241115P00035000 | 2024-07-26 11:54AM EDT | 2024-11-15 | 0.48 | 0.46 | 0.50 | -0.04 | -7.69% | 6 | 344 | 38.62% |
| FCX250117P00035000 | 2024-07-26 11:37AM EDT | 2025-01-17 | 0.88 | 0.82 | 1.77 | +0.03 | +3.53% | 57 | 15,475 | 48.88% |
| FCX250221P00035000 | 2024-07-26 3:02PM EDT | 2025-02-21 | 1.09 | 0.98 | 2.14 | +0.06 | +5.83% | 20 | 98 | 48.66% |
| FCX250321P00035000 | 2024-07-25 1:35PM EDT | 2025-03-21 | 1.20 | 1.05 | 1.64 | 0.00 | - | 8 | 1,962 | 40.55% |
| FCX250620P00035000 | 2024-07-25 9:55AM EDT | 2025-06-20 | 1.99 | 1.67 | 2.11 | 0.00 | - | 100 | 7,174 | 38.62% |
| FCX251219P00035000 | 2024-07-24 9:59AM EDT | 2025-12-19 | 2.83 | 2.40 | 3.30 | 0.00 | - | 13 | 1,202 | 38.82% |
| FCX260116P00035000 | 2024-07-25 9:38AM EDT | 2026-01-16 | 3.20 | 2.56 | 3.30 | 0.00 | - | 10 | 1,530 | 37.79% |
| FCX261218P00035000 | 2024-07-26 1:07PM EDT | 2026-12-18 | 4.25 | 4.20 | 4.30 | -0.22 | -4.92% | 7 | 43 | 34.46% |
© 2024 Yahoo. Todos os direitos reservados.