Mercado fechado
BOVESPA
128.473,52 -35,15 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.277,09 +141,83 (+0,25%) PETROLEO CRU
78,62 +0,51 (+0,65%) OURO
2.333,90 +25,30 (+1,10%) Bitcoin USD
63.071,19 -790,77 (-1,24%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Preço de exercício:60.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00060000 | 2024-04-29 2:01PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 30 | 83.01% |
| FCX240517C00060000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.03 | 0.00 | - | 5 | 4,583 | 43.36% |
| FCX240524C00060000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.75 | 0.00 | - | 6 | 124 | 58.11% |
| FCX240531C00060000 | 2024-04-29 10:51AM EDT | 2024-05-31 | 0.18 | 0.03 | 0.16 | 0.00 | - | - | 4 | 39.75% |
| FCX240607C00060000 | 2024-04-29 3:54PM EDT | 2024-06-07 | 0.40 | 0.11 | 0.15 | 0.00 | - | - | 533 | 34.77% |
| FCX240621C00060000 | 2024-05-06 3:37PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.29 | -0.02 | -7.14% | 66 | 19,438 | 34.08% |
| FCX240719C00060000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 0.67 | 0.63 | 0.73 | -0.01 | -1.47% | 5,343 | 11,020 | 35.55% |
| FCX240816C00060000 | 2024-05-06 3:25PM EDT | 2024-08-16 | 1.13 | 1.15 | 1.18 | -0.02 | -1.74% | 7 | 2,783 | 36.23% |
| FCX240920C00060000 | 2024-05-06 2:00PM EDT | 2024-09-20 | 1.69 | 1.68 | 1.73 | +0.07 | +4.32% | 24 | 3,490 | 36.82% |
| FCX241115C00060000 | 2024-05-06 12:58PM EDT | 2024-11-15 | 2.82 | 2.64 | 2.77 | +0.33 | +13.25% | 9 | 6,604 | 39.05% |
| FCX250117C00060000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 3.51 | 3.50 | 3.65 | +0.06 | +1.74% | 1,318 | 8,480 | 39.45% |
| FCX250620C00060000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 5.30 | 4.60 | 5.60 | 0.00 | - | 2 | 4,699 | 40.50% |
| FCX251219C00060000 | 2024-05-03 2:35PM EDT | 2025-12-19 | 7.10 | 7.35 | 7.60 | 0.00 | - | 1 | 706 | 41.47% |
| FCX260116C00060000 | 2024-05-06 10:42AM EDT | 2026-01-16 | 7.80 | 7.65 | 7.85 | +0.32 | +4.28% | 2 | 1,487 | 41.47% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00060000 | 2024-05-02 12:34PM EDT | 2024-05-17 | 11.61 | 8.35 | 9.90 | 0.00 | - | 3 | 7 | 55.47% |
| FCX240621P00060000 | 2024-05-02 9:37AM EDT | 2024-06-21 | 11.10 | 8.80 | 9.90 | 0.00 | - | 1 | 2 | 48.39% |
| FCX240719P00060000 | 2024-05-06 10:31AM EDT | 2024-07-19 | 9.35 | 9.25 | 9.50 | -0.60 | -6.03% | 2 | 142 | 31.49% |
| FCX240816P00060000 | 2024-04-30 1:13PM EDT | 2024-08-16 | 10.27 | 9.60 | 9.70 | 0.00 | - | 1 | 36 | 29.93% |
| FCX240920P00060000 | 2024-05-06 11:11AM EDT | 2024-09-20 | 10.05 | 9.90 | 10.70 | -0.63 | -5.90% | 2 | 16 | 36.55% |
| FCX241115P00060000 | 2024-04-30 1:09PM EDT | 2024-11-15 | 11.20 | 10.15 | 10.95 | 0.00 | - | 33 | 62 | 32.84% |
| FCX250117P00060000 | 2024-05-06 3:32PM EDT | 2025-01-17 | 11.16 | 10.95 | 11.20 | -2.04 | -15.45% | 11 | 1,358 | 30.23% |
| FCX250620P00060000 | 2024-05-01 3:43PM EDT | 2025-06-20 | 12.85 | 12.10 | 12.40 | 0.00 | - | 7 | 17 | 30.01% |
| FCX251219P00060000 | 2024-05-01 3:57PM EDT | 2025-12-19 | 13.90 | 12.70 | 13.45 | 0.00 | - | 2 | 48 | 29.22% |
| FCX260116P00060000 | 2024-05-06 2:28PM EDT | 2026-01-16 | 13.55 | 13.45 | 13.65 | -0.35 | -2.52% | 21 | 192 | 29.33% |
© 2024 Yahoo. Todos os direitos reservados.