Mercado fechará em 56 mins
BOVESPA
124.905,69 -242,38 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.785,75 +152,00 (+0,27%) PETROLEO CRU
82,87 -0,49 (-0,59%) OURO
2.334,00 -8,10 (-0,35%) Bitcoin USD
63.787,73 -2.969,71 (-4,45%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:04PM EDT. Mercado aberto.
Preço de exercício:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426C00047000 | 2024-04-24 2:23PM EDT | 2024-04-26 | 1.00 | 1.00 | 1.03 | -0.25 | -20.00% | 87 | 756 | 33.40% |
| FCX240503C00047000 | 2024-04-24 2:02PM EDT | 2024-05-03 | 1.46 | 1.50 | 1.52 | -0.24 | -14.12% | 569 | 257 | 35.11% |
| FCX240510C00047000 | 2024-04-24 12:30PM EDT | 2024-05-10 | 1.68 | 1.77 | 1.84 | -1.57 | -48.31% | 16 | 46 | 35.01% |
| FCX240517C00047000 | 2024-04-24 1:42PM EDT | 2024-05-17 | 2.10 | 2.09 | 2.10 | -0.02 | -0.94% | 206 | 7,021 | 34.94% |
| FCX240524C00047000 | 2024-04-24 12:58PM EDT | 2024-05-24 | 2.26 | 2.31 | 2.39 | -0.21 | -8.50% | 3 | 13 | 36.08% |
| FCX240531C00047000 | 2024-04-23 11:53AM EDT | 2024-05-31 | 2.65 | 2.50 | 2.70 | 0.00 | - | 6 | 14 | 37.74% |
| FCX240621C00047000 | 2024-04-24 12:24PM EDT | 2024-06-21 | 2.99 | 3.10 | 3.15 | -0.30 | -9.12% | 50 | 3,583 | 36.26% |
| FCX240719C00047000 | 2024-04-24 12:17PM EDT | 2024-07-19 | 3.67 | 3.75 | 3.80 | -0.20 | -5.17% | 6 | 705 | 36.96% |
| FCX240816C00047000 | 2024-04-24 12:52PM EDT | 2024-08-16 | 4.33 | 4.30 | 4.45 | -0.37 | -7.87% | 39 | 454 | 38.33% |
| FCX240920C00047000 | 2024-04-24 12:56PM EDT | 2024-09-20 | 5.00 | 5.05 | 5.10 | -0.18 | -3.47% | 13 | 1,523 | 38.97% |
| FCX241115C00047000 | 2024-04-24 9:52AM EDT | 2024-11-15 | 6.60 | 6.05 | 6.15 | +0.32 | +5.10% | 90 | 380 | 40.72% |
| FCX250117C00047000 | 2024-04-24 12:20PM EDT | 2025-01-17 | 6.98 | 7.00 | 7.20 | -0.09 | -1.27% | 2 | 7,116 | 42.21% |
| FCX250620C00047000 | 2024-04-19 3:49PM EDT | 2025-06-20 | 10.60 | 8.95 | 9.10 | 0.00 | - | 10 | 651 | 43.20% |
| FCX251219C00047000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 12.62 | 10.75 | 11.60 | 0.00 | - | 1 | 827 | 46.78% |
| FCX260116C00047000 | 2024-04-24 12:37PM EDT | 2026-01-16 | 10.87 | 10.95 | 11.15 | -0.16 | -1.45% | 118 | 2,682 | 43.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00047000 | 2024-04-24 2:14PM EDT | 2024-04-26 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 751 | 5,088 | 32.03% |
| FCX240503P00047000 | 2024-04-24 1:43PM EDT | 2024-05-03 | 0.68 | 0.68 | 0.71 | -0.07 | -9.33% | 57 | 222 | 33.45% |
| FCX240510P00047000 | 2024-04-24 11:33AM EDT | 2024-05-10 | 1.05 | 0.93 | 0.99 | +0.07 | +7.14% | 4 | 205 | 32.76% |
| FCX240517P00047000 | 2024-04-24 2:46PM EDT | 2024-05-17 | 1.20 | 1.16 | 1.19 | -0.02 | -1.64% | 164 | 5,672 | 31.79% |
| FCX240524P00047000 | 2024-04-24 9:33AM EDT | 2024-05-24 | 1.33 | 1.30 | 1.66 | -0.05 | -3.62% | 3 | 102 | 36.65% |
| FCX240531P00047000 | 2024-04-24 1:59PM EDT | 2024-05-31 | 1.51 | 1.51 | 1.56 | -0.08 | -5.03% | 2 | 5 | 31.45% |
| FCX240621P00047000 | 2024-04-24 1:17PM EDT | 2024-06-21 | 2.06 | 1.97 | 2.01 | 0.00 | - | 36 | 3,565 | 31.23% |
| FCX240719P00047000 | 2024-04-24 12:10PM EDT | 2024-07-19 | 2.64 | 2.51 | 2.56 | +0.14 | +5.60% | 23 | 3,490 | 31.73% |
| FCX240816P00047000 | 2024-04-24 9:33AM EDT | 2024-08-16 | 2.97 | 2.97 | 3.05 | -0.18 | -5.71% | 1 | 630 | 32.25% |
| FCX240920P00047000 | 2024-04-24 10:56AM EDT | 2024-09-20 | 3.55 | 3.45 | 3.55 | +0.05 | +1.43% | 18 | 1,015 | 32.40% |
| FCX241115P00047000 | 2024-04-24 10:03AM EDT | 2024-11-15 | 4.20 | 4.25 | 4.35 | +0.05 | +1.20% | 1 | 76 | 33.34% |
| FCX250117P00047000 | 2024-04-24 1:16PM EDT | 2025-01-17 | 5.00 | 4.90 | 5.00 | +0.08 | +1.63% | 6 | 1,694 | 33.23% |
| FCX250620P00047000 | 2024-04-24 12:43PM EDT | 2025-06-20 | 6.32 | 6.10 | 6.30 | +0.04 | +0.64% | 6 | 1,067 | 32.98% |
| FCX251219P00047000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 7.41 | 7.30 | 7.45 | 0.00 | - | 1 | 48 | 32.40% |
| FCX260116P00047000 | 2024-04-22 1:54PM EDT | 2026-01-16 | 7.10 | 7.40 | 7.70 | 0.00 | - | 1 | 433 | 32.71% |
© 2024 Yahoo. Todos os direitos reservados.