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:50.00
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240726C00050000 | 2024-07-26 3:27PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 3,500 | 81.25% |
| FCX240802C00050000 | 2024-07-26 2:12PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.05 | 0.00 | - | 205 | 0 | 41.41% |
| FCX240809C00050000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 0.08 | 0.09 | 0.13 | -0.02 | -20.00% | 53 | 416 | 37.11% |
| FCX240816C00050000 | 2024-07-26 3:24PM EDT | 2024-08-16 | 0.19 | 0.19 | 0.22 | -0.03 | -13.64% | 271 | 0 | 35.16% |
| FCX240823C00050000 | 2024-07-26 3:23PM EDT | 2024-08-23 | 0.32 | 0.33 | 0.46 | -0.08 | -20.00% | 169 | 91 | 38.72% |
| FCX240830C00050000 | 2024-07-26 3:40PM EDT | 2024-08-30 | 0.48 | 0.32 | 0.51 | -0.05 | -9.43% | 25 | 0 | 36.08% |
| FCX240906C00050000 | 2024-07-26 3:07PM EDT | 2024-09-06 | 0.55 | 0.00 | 2.21 | -0.35 | -38.89% | 4 | - | 65.53% |
| FCX240920C00050000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.90 | 0.90 | 0.93 | +0.05 | +5.88% | 1,225 | 0 | 36.55% |
| FCX241018C00050000 | 2024-07-26 2:45PM EDT | 2024-10-18 | 1.36 | 1.27 | 1.48 | 0.00 | - | 88 | 3,197 | 37.40% |
| FCX241115C00050000 | 2024-07-26 3:27PM EDT | 2024-11-15 | 2.05 | 2.06 | 2.12 | -0.04 | -1.91% | 90 | 4,091 | 39.47% |
| FCX250117C00050000 | 2024-07-26 1:06PM EDT | 2025-01-17 | 2.96 | 2.94 | 3.15 | +0.05 | +1.72% | 56 | 18,201 | 40.27% |
| FCX250221C00050000 | 2024-07-26 2:18PM EDT | 2025-02-21 | 3.35 | 3.40 | 3.50 | -0.15 | -4.29% | 2 | 77 | 39.40% |
| FCX250321C00050000 | 2024-07-26 9:34AM EDT | 2025-03-21 | 3.70 | 3.75 | 5.30 | -0.01 | -0.27% | 70 | 485 | 49.52% |
| FCX250620C00050000 | 2024-07-26 11:30AM EDT | 2025-06-20 | 4.80 | 4.80 | 4.95 | -0.10 | -2.04% | 16 | 1,635 | 40.09% |
| FCX251219C00050000 | 2024-07-26 10:20AM EDT | 2025-12-19 | 6.75 | 6.50 | 7.00 | -0.09 | -1.32% | 1 | 659 | 41.83% |
| FCX260116C00050000 | 2024-07-26 12:15PM EDT | 2026-01-16 | 6.85 | 6.85 | 8.00 | -0.15 | -2.14% | 107 | 0 | 45.32% |
| FCX261218C00050000 | 2024-07-26 2:22PM EDT | 2026-12-18 | 9.55 | 8.75 | 10.75 | -0.17 | -1.75% | 42 | 2,668 | 45.58% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240726P00050000 | 2024-07-26 2:49PM EDT | 2024-07-26 | 5.72 | 4.15 | 6.10 | +0.72 | +14.40% | 47 | 74 | 142.19% |
| FCX240802P00050000 | 2024-07-25 2:09PM EDT | 2024-08-02 | 5.09 | 4.65 | 5.30 | 0.00 | - | 2 | 18 | 63.97% |
| FCX240809P00050000 | 2024-07-24 10:35AM EDT | 2024-08-09 | 5.56 | 4.55 | 7.00 | 0.00 | - | 4 | 77 | 65.87% |
| FCX240816P00050000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 5.18 | 5.00 | 5.20 | -0.27 | -4.95% | 91 | 5,198 | 34.28% |
| FCX240823P00050000 | 2024-07-26 3:11PM EDT | 2024-08-23 | 5.37 | 4.75 | 6.30 | +0.27 | +5.29% | 3 | 45 | 60.01% |
| FCX240830P00050000 | 2024-07-23 10:34AM EDT | 2024-08-30 | 5.20 | 4.70 | 6.35 | 0.00 | - | 1 | 12 | 54.88% |
| FCX240920P00050000 | 2024-07-26 2:49PM EDT | 2024-09-20 | 5.75 | 5.50 | 5.65 | +0.15 | +2.68% | 25 | 2,263 | 31.45% |
| FCX241018P00050000 | 2024-07-24 2:30PM EDT | 2024-10-18 | 6.35 | 5.95 | 6.05 | +0.10 | +1.60% | 215 | 388 | 31.64% |
| FCX241115P00050000 | 2024-07-26 9:34AM EDT | 2024-11-15 | 6.47 | 5.90 | 6.55 | -0.13 | -1.97% | 19 | 4,347 | 33.25% |
| FCX250117P00050000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 7.10 | 6.95 | 7.15 | 0.00 | - | 12 | 7,067 | 31.90% |
| FCX250221P00050000 | 2024-07-25 11:56AM EDT | 2025-02-21 | 7.45 | 7.35 | 7.50 | 0.00 | - | 12 | 691 | 31.85% |
| FCX250321P00050000 | 2024-07-18 11:22AM EDT | 2025-03-21 | 7.08 | 7.55 | 7.75 | 0.00 | - | 3 | 2,601 | 31.73% |
| FCX250620P00050000 | 2024-07-24 11:50AM EDT | 2025-06-20 | 8.36 | 8.30 | 8.45 | 0.00 | - | 1 | 2,076 | 31.23% |
| FCX251219P00050000 | 2024-07-25 2:22PM EDT | 2025-12-19 | 9.70 | 9.10 | 11.15 | 0.00 | - | 18 | 483 | 37.87% |
| FCX260116P00050000 | 2024-07-25 9:38AM EDT | 2026-01-16 | 10.50 | 8.65 | 11.30 | 0.00 | - | 10 | 0 | 37.56% |
| FCX261218P00050000 | 2024-07-26 10:28AM EDT | 2026-12-18 | 11.50 | 10.50 | 12.35 | +0.47 | +4.26% | 301 | 5 | 33.28% |
© 2024 Yahoo. Todos os direitos reservados.