Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.728,92 -1.149,12 (-1,77%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426C00045000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 4.77 | 4.65 | 4.85 | +0.82 | +20.76% | 53 | 1,330 | 52.15% |
| FCX240503C00045000 | 2024-04-19 12:31PM EDT | 2024-05-03 | 4.96 | 2.91 | 5.90 | -0.79 | -13.74% | 1 | 99 | 82.91% |
| FCX240510C00045000 | 2024-04-11 3:07PM EDT | 2024-05-10 | 6.22 | 4.20 | 6.60 | 0.00 | - | 3 | 5 | 53.76% |
| FCX240517C00045000 | 2024-04-19 2:26PM EDT | 2024-05-17 | 5.45 | 5.20 | 5.75 | -0.62 | -10.21% | 148 | 12,044 | 55.13% |
| FCX240524C00045000 | 2024-04-15 11:35AM EDT | 2024-05-24 | 6.35 | 4.30 | 6.90 | 0.00 | - | 5 | 81 | 72.05% |
| FCX240621C00045000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 6.19 | 5.60 | 6.35 | -0.16 | -2.52% | 228 | 83,270 | 45.80% |
| FCX240719C00045000 | 2024-04-19 2:40PM EDT | 2024-07-19 | 6.70 | 6.50 | 6.70 | -0.38 | -5.37% | 160 | 389 | 42.31% |
| FCX240816C00045000 | 2024-04-19 1:13PM EDT | 2024-08-16 | 7.28 | 7.10 | 8.25 | -0.12 | -1.62% | 11 | 3,922 | 52.65% |
| FCX240920C00045000 | 2024-04-19 1:52PM EDT | 2024-09-20 | 7.90 | 7.55 | 8.65 | -0.57 | -6.73% | 52 | 1,500 | 49.76% |
| FCX241115C00045000 | 2024-04-19 11:22AM EDT | 2024-11-15 | 9.70 | 7.85 | 9.70 | +0.45 | +4.86% | 8 | 196 | 50.35% |
| FCX250117C00045000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 10.35 | 9.55 | 9.85 | +0.23 | +2.27% | 1 | 10,771 | 45.13% |
| FCX250620C00045000 | 2024-04-19 2:55PM EDT | 2025-06-20 | 11.70 | 10.55 | 13.95 | -0.20 | -1.68% | 15 | 2,609 | 57.26% |
| FCX251219C00045000 | 2024-04-19 3:50PM EDT | 2025-12-19 | 13.45 | 13.25 | 13.65 | +0.40 | +3.07% | 1 | 590 | 46.64% |
| FCX260116C00045000 | 2024-04-19 2:54PM EDT | 2026-01-16 | 13.52 | 11.65 | 13.75 | -0.23 | -1.67% | 5 | 636 | 46.03% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00045000 | 2024-04-19 2:57PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 53 | 1,010 | 49.22% |
| FCX240503P00045000 | 2024-04-19 3:31PM EDT | 2024-05-03 | 0.23 | 0.18 | 0.38 | +0.01 | +4.55% | 122 | 1,463 | 49.61% |
| FCX240510P00045000 | 2024-04-19 1:55PM EDT | 2024-05-10 | 0.34 | 0.28 | 0.39 | +0.07 | +25.93% | 18 | 254 | 40.92% |
| FCX240517P00045000 | 2024-04-19 1:08PM EDT | 2024-05-17 | 0.48 | 0.46 | 0.51 | +0.04 | +9.09% | 107 | 8,647 | 39.01% |
| FCX240524P00045000 | 2024-04-18 1:13PM EDT | 2024-05-24 | 0.57 | 0.55 | 0.73 | 0.00 | - | 1 | 19 | 40.28% |
| FCX240531P00045000 | 2024-04-19 11:29AM EDT | 2024-05-31 | 0.54 | 0.64 | 1.52 | -0.47 | -46.53% | 4 | 17 | 52.12% |
| FCX240621P00045000 | 2024-04-19 2:57PM EDT | 2024-06-21 | 1.02 | 1.00 | 1.06 | +0.17 | +20.00% | 65 | 3,785 | 35.50% |
| FCX240719P00045000 | 2024-04-19 3:06PM EDT | 2024-07-19 | 1.47 | 1.44 | 1.50 | +0.23 | +18.55% | 20 | 1,390 | 35.16% |
| FCX240816P00045000 | 2024-04-19 11:22AM EDT | 2024-08-16 | 1.74 | 1.91 | 1.95 | -0.06 | -3.33% | 24 | 241 | 35.55% |
| FCX240920P00045000 | 2024-04-19 11:16AM EDT | 2024-09-20 | 2.12 | 2.16 | 2.51 | -0.03 | -1.40% | 1 | 1,236 | 36.33% |
| FCX241115P00045000 | 2024-04-18 11:25AM EDT | 2024-11-15 | 2.92 | 3.05 | 3.20 | +0.11 | +3.91% | 1 | 526 | 36.35% |
| FCX250117P00045000 | 2024-04-19 10:24AM EDT | 2025-01-17 | 3.40 | 3.70 | 3.80 | -0.07 | -2.02% | 2 | 6,968 | 35.82% |
| FCX250620P00045000 | 2024-04-19 3:49PM EDT | 2025-06-20 | 5.00 | 4.95 | 5.05 | +0.05 | +1.01% | 4 | 1,416 | 35.13% |
| FCX251219P00045000 | 2024-04-18 3:45PM EDT | 2025-12-19 | 5.90 | 5.05 | 6.20 | 0.00 | - | 30 | 190 | 34.38% |
| FCX260116P00045000 | 2024-04-16 10:48AM EDT | 2026-01-16 | 6.50 | 5.60 | 6.75 | 0.00 | - | 3 | 182 | 35.94% |
© 2024 Yahoo. Todos os direitos reservados.