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
68.031,57 +907,18 (+1,35%)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240802C00045000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.90 | 0.91 | 1.10 | +0.06 | +7.14% | 903 | 641 | 44.24% |
| FCX240809C00045000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 1.23 | 1.23 | 1.77 | +0.07 | +6.03% | 61 | 159 | 50.34% |
| FCX240816C00045000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.54 | 1.55 | 1.58 | +0.09 | +6.21% | 445 | 0 | 36.72% |
| FCX240823C00045000 | 2024-07-26 2:14PM EDT | 2024-08-23 | 1.83 | 1.77 | 2.02 | +0.18 | +10.91% | 43 | 102 | 40.63% |
| FCX240830C00045000 | 2024-07-26 2:25PM EDT | 2024-08-30 | 1.95 | 2.00 | 2.76 | -0.14 | -6.70% | 21 | 219 | 49.71% |
| FCX240906C00045000 | 2024-07-26 10:51AM EDT | 2024-09-06 | 2.09 | 1.91 | 2.95 | -0.08 | -3.69% | - | - | 48.49% |
| FCX240920C00045000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 2.66 | 2.64 | 2.68 | +0.15 | +5.98% | 440 | 3,293 | 38.14% |
| FCX241018C00045000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 3.25 | 3.25 | 3.35 | +0.10 | +3.17% | 48 | 400 | 38.94% |
| FCX241115C00045000 | 2024-07-26 1:12PM EDT | 2024-11-15 | 4.00 | 3.95 | 4.05 | +0.10 | +2.56% | 37 | 339 | 40.80% |
| FCX250117C00045000 | 2024-07-26 2:47PM EDT | 2025-01-17 | 4.93 | 4.40 | 5.05 | +0.08 | +1.65% | 71 | 10,167 | 40.75% |
| FCX250221C00045000 | 2024-07-26 12:08PM EDT | 2025-02-21 | 5.40 | 5.35 | 5.60 | +0.40 | +8.00% | 3 | 192 | 41.28% |
| FCX250321C00045000 | 2024-07-25 10:02AM EDT | 2025-03-21 | 5.25 | 5.75 | 6.65 | 0.00 | - | 3 | 430 | 46.13% |
| FCX250620C00045000 | 2024-07-26 3:41PM EDT | 2025-06-20 | 6.89 | 6.85 | 8.95 | -0.11 | -1.57% | 5 | 2,665 | 53.05% |
| FCX251219C00045000 | 2024-07-25 10:55AM EDT | 2025-12-19 | 8.55 | 8.70 | 9.55 | 0.00 | - | 1 | 588 | 45.49% |
| FCX260116C00045000 | 2024-07-25 3:13PM EDT | 2026-01-16 | 8.95 | 8.90 | 10.10 | 0.00 | - | 24 | 0 | 46.91% |
| FCX261218C00045000 | 2024-07-25 1:15PM EDT | 2026-12-18 | 11.65 | 10.90 | 11.80 | 0.00 | - | 4 | 235 | 43.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240802P00045000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.96 | 0.87 | 0.92 | -0.15 | -13.51% | 802 | 1,384 | 37.01% |
| FCX240809P00045000 | 2024-07-26 1:44PM EDT | 2024-08-09 | 1.27 | 1.07 | 1.21 | -0.27 | -17.53% | 40 | 215 | 34.42% |
| FCX240816P00045000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 1.48 | 1.40 | 1.45 | -0.18 | -10.84% | 370 | 11,897 | 33.69% |
| FCX240823P00045000 | 2024-07-25 1:00PM EDT | 2024-08-23 | 1.75 | 1.57 | 1.67 | +0.13 | +8.02% | 2 | 386 | 33.59% |
| FCX240830P00045000 | 2024-07-25 1:48PM EDT | 2024-08-30 | 1.86 | 1.77 | 1.99 | 0.00 | - | 70 | 108 | 35.82% |
| FCX240906P00045000 | 2024-07-25 1:02PM EDT | 2024-09-06 | 1.96 | 1.59 | 2.11 | +0.15 | +8.29% | 1 | - | 34.67% |
| FCX240920P00045000 | 2024-07-26 1:14PM EDT | 2024-09-20 | 2.24 | 2.27 | 2.31 | -0.14 | -5.88% | 211 | 4,977 | 32.89% |
| FCX241018P00045000 | 2024-07-26 3:25PM EDT | 2024-10-18 | 2.82 | 2.83 | 2.87 | -0.28 | -9.03% | 153 | 2,739 | 33.37% |
| FCX241115P00045000 | 2024-07-26 1:29PM EDT | 2024-11-15 | 3.30 | 3.35 | 3.50 | -0.15 | -4.35% | 50 | 2,186 | 35.25% |
| FCX250117P00045000 | 2024-07-26 3:06PM EDT | 2025-01-17 | 4.18 | 3.95 | 4.20 | +0.03 | +0.72% | 8 | 10,047 | 33.88% |
| FCX250221P00045000 | 2024-07-25 10:07AM EDT | 2025-02-21 | 4.43 | 4.40 | 4.50 | -0.62 | -12.28% | 1 | 99 | 33.14% |
| FCX250321P00045000 | 2024-07-26 11:16AM EDT | 2025-03-21 | 4.85 | 4.65 | 4.80 | +0.10 | +2.11% | 192 | 2,646 | 33.23% |
| FCX250620P00045000 | 2024-07-25 12:51PM EDT | 2025-06-20 | 5.60 | 5.45 | 5.60 | 0.00 | - | 31 | 0 | 33.01% |
| FCX251219P00045000 | 2024-07-25 3:17PM EDT | 2025-12-19 | 5.95 | 6.70 | 6.95 | -0.97 | -14.02% | 1 | 1,451 | 32.95% |
| FCX260116P00045000 | 2024-07-25 9:58AM EDT | 2026-01-16 | 7.35 | 6.85 | 7.05 | 0.00 | - | 400 | 2,918 | 32.54% |
| FCX261218P00045000 | 2024-07-26 11:05AM EDT | 2026-12-18 | 8.65 | 7.20 | 9.90 | -0.13 | -1.48% | 1 | 101 | 36.10% |
© 2024 Yahoo. Todos os direitos reservados.