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
67.958,32 +974,75 (+1,46%)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240802C00055000 | 2024-07-26 1:35PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 327 | 54.69% |
| FCX240809C00055000 | 2024-07-26 10:27AM EDT | 2024-08-09 | 0.03 | 0.00 | 0.31 | -0.03 | -50.00% | 5 | 250 | 65.04% |
| FCX240816C00055000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,935 | 29,923 | 41.41% |
| FCX240823C00055000 | 2024-07-25 11:49AM EDT | 2024-08-23 | 0.07 | 0.02 | 1.17 | 0.00 | - | 51 | 410 | 64.99% |
| FCX240830C00055000 | 2024-07-25 3:56PM EDT | 2024-08-30 | 0.13 | 0.04 | 1.88 | 0.00 | - | 1 | 91 | 68.26% |
| FCX240920C00055000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 0.25 | 0.26 | 0.27 | 0.00 | - | 434 | 18,697 | 36.91% |
| FCX241018C00055000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 0.54 | 0.55 | 0.90 | -0.03 | -5.26% | 72 | 5,423 | 43.04% |
| FCX241115C00055000 | 2024-07-26 2:30PM EDT | 2024-11-15 | 0.95 | 0.98 | 1.05 | -0.06 | -5.94% | 9 | 39,098 | 39.43% |
| FCX250117C00055000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 1.66 | 1.66 | 1.74 | +0.02 | +1.22% | 213 | 11,587 | 38.67% |
| FCX250221C00055000 | 2024-07-26 3:16PM EDT | 2025-02-21 | 2.02 | 1.87 | 2.16 | +0.22 | +12.22% | 15 | 1,118 | 38.93% |
| FCX250321C00055000 | 2024-07-26 1:11PM EDT | 2025-03-21 | 2.37 | 2.35 | 2.53 | -0.01 | -0.42% | 21 | 3,288 | 39.45% |
| FCX250620C00055000 | 2024-07-26 2:19PM EDT | 2025-06-20 | 3.36 | 3.25 | 4.45 | -0.16 | -4.55% | 77 | 5,299 | 45.56% |
| FCX251219C00055000 | 2024-07-25 1:37PM EDT | 2025-12-19 | 5.18 | 5.05 | 5.80 | -0.01 | -0.19% | 1 | 860 | 43.03% |
| FCX260116C00055000 | 2024-07-26 11:36AM EDT | 2026-01-16 | 5.35 | 5.10 | 5.45 | -0.01 | -0.19% | 18 | 1,830 | 40.27% |
| FCX261218C00055000 | 2024-07-25 2:43PM EDT | 2026-12-18 | 8.12 | 7.85 | 8.25 | 0.00 | - | 61 | 345 | 41.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816P00055000 | 2024-07-26 11:04AM EDT | 2024-08-16 | 10.45 | 9.00 | 12.00 | +0.15 | +1.46% | 25 | 0 | 71.19% |
| FCX240823P00055000 | 2024-07-11 9:34AM EDT | 2024-08-23 | 4.60 | 9.30 | 10.55 | 0.00 | - | - | 0 | 63.48% |
| FCX240830P00055000 | 2024-07-23 11:54AM EDT | 2024-08-30 | 10.10 | 9.70 | 12.05 | 0.00 | - | - | 0 | 66.02% |
| FCX240920P00055000 | 2024-07-26 2:22PM EDT | 2024-09-20 | 10.22 | 9.90 | 10.70 | +0.42 | +4.29% | 15 | 985 | 48.44% |
| FCX241018P00055000 | 2024-07-24 3:29PM EDT | 2024-10-18 | 10.83 | 10.00 | 11.00 | 0.00 | - | 1 | 62 | 44.73% |
| FCX241115P00055000 | 2024-07-24 2:08PM EDT | 2024-11-15 | 10.70 | 9.85 | 10.55 | 0.00 | - | 200 | 933 | 31.74% |
| FCX250117P00055000 | 2024-07-26 10:34AM EDT | 2025-01-17 | 11.25 | 10.45 | 10.90 | +0.63 | +5.93% | 4 | 1,639 | 29.86% |
| FCX250221P00055000 | 2024-07-24 9:55AM EDT | 2025-02-21 | 10.95 | 10.50 | 11.15 | 0.00 | - | 17 | 25 | 29.82% |
| FCX250321P00055000 | 2024-07-24 9:50AM EDT | 2025-03-21 | 11.15 | 10.55 | 12.30 | 0.00 | - | 172 | 194 | 37.70% |
| FCX250620P00055000 | 2024-07-24 12:15PM EDT | 2025-06-20 | 12.10 | 11.50 | 13.95 | 0.00 | - | 2 | 1,703 | 42.54% |
| FCX251219P00055000 | 2024-07-26 3:32PM EDT | 2025-12-19 | 12.94 | 12.75 | 13.30 | -0.21 | -1.60% | 2 | 157 | 30.92% |
| FCX260116P00055000 | 2024-07-19 12:25PM EDT | 2026-01-16 | 12.50 | 12.75 | 13.55 | 0.00 | - | 15 | 1,991 | 31.32% |
© 2024 Yahoo. Todos os direitos reservados.