Mercado fechado

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
38,96+0,29 (+0,75%)
No fechamento: 04:00PM EST
38,85 -0,11 (-0,28%)
Pós-fechamento: 07:02PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240301C000250002024-02-05 11:04AM EST25.0013.3613.6514.050.00-11171.88%
FCX240301C000270002024-02-22 11:06AM EST27.0012.0511.8012.050.00-22146.09%
FCX240301C000290002024-02-22 11:06AM EST29.0010.058.9510.050.00-55121.48%
FCX240301C000320002024-01-16 2:07PM EST32.007.356.256.450.00--00.00%
FCX240301C000330002024-02-23 11:14AM EST33.006.005.956.10-0.03-0.50%114470.70%
FCX240301C000340002024-02-23 2:13PM EST34.004.974.905.10+2.00+67.34%1001054.69%
FCX240301C000350002024-02-16 11:00AM EST35.004.503.954.100.00-101559.77%
FCX240301C000355002024-02-14 2:28PM EST35.502.123.453.600.00-2053.71%
FCX240301C000360002024-02-21 1:42PM EST36.003.072.983.100.00-2747.66%
FCX240301C000365002024-02-23 3:49PM EST36.502.622.512.67+0.12+4.80%232647.46%
FCX240301C000370002024-02-23 3:36PM EST37.002.112.002.25+0.19+9.90%1411546.29%
FCX240301C000375002024-02-22 12:18PM EST37.501.631.621.810.00-182542.48%
FCX240301C000380002024-02-23 3:56PM EST38.001.341.281.35+0.10+8.06%961,43336.62%
FCX240301C000385002024-02-23 3:58PM EST38.500.980.961.01+0.04+4.26%22160635.45%
FCX240301C000390002024-02-23 3:56PM EST39.000.710.700.73+0.04+5.97%1,00286734.86%
FCX240301C000395002024-02-23 3:48PM EST39.500.500.480.51+0.01+2.04%7521,42434.57%
FCX240301C000400002024-02-23 3:59PM EST40.000.350.330.35+0.02+6.06%5,5275,57934.86%
FCX240301C000405002024-02-23 3:48PM EST40.500.230.210.24+0.01+4.55%40214835.55%
FCX240301C000410002024-02-23 3:52PM EST41.000.130.130.16-0.02-13.33%44770636.13%
FCX240301C000415002024-02-23 3:52PM EST41.500.090.080.11-0.02-18.18%1756337.11%
FCX240301C000420002024-02-23 3:59PM EST42.000.060.050.06-0.01-14.29%41281236.33%
FCX240301C000425002024-02-23 1:07PM EST42.500.040.040.05-0.03-42.86%1346539.06%
FCX240301C000430002024-02-23 3:44PM EST43.000.020.010.04-0.05-71.43%5979941.41%
FCX240301C000435002024-02-16 10:23AM EST43.500.120.000.030.00-110042.97%
FCX240301C000440002024-02-23 1:44PM EST44.000.030.000.04+0.01+50.00%178048.83%
FCX240301C000450002024-02-23 10:36AM EST45.000.020.000.01-0.01-33.33%15845.31%
FCX240301C000460002024-02-13 2:10PM EST46.000.020.000.060.00-219760.16%
FCX240301C000470002024-02-08 9:34AM EST47.000.040.000.070.00-1002067.97%
FCX240301C000480002024-02-08 9:33AM EST48.000.020.000.070.00-10011074.22%
FCX240301C000490002024-02-09 9:41AM EST49.000.030.000.060.00-111378.91%
FCX240301C000500002024-02-08 9:34AM EST50.000.010.000.050.00-10020382.03%
FCX240301C000510002024-01-19 11:47AM EST51.000.030.000.080.00-100093.75%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240301P000250002024-01-19 10:10AM EST25.000.060.000.040.00-33137.50%
FCX240301P000290002024-02-02 12:12PM EST29.000.020.000.060.00-10101.56%
FCX240301P000300002024-02-21 12:16PM EST30.000.020.000.070.00-82992.97%
FCX240301P000310002024-02-09 3:48PM EST31.000.060.000.030.00-34573.44%
FCX240301P000320002024-02-16 3:21PM EST32.000.020.000.070.00-4773.05%
FCX240301P000330002024-02-15 11:09AM EST33.000.050.000.070.00-512663.28%
FCX240301P000340002024-02-23 1:18PM EST34.000.010.000.05-0.02-66.67%3814550.78%
FCX240301P000345002024-02-16 11:12AM EST34.500.050.000.020.00-33144.53%
FCX240301P000350002024-02-23 10:41AM EST35.000.030.020.04-0.01-25.00%167744.92%
FCX240301P000355002024-02-23 11:00AM EST35.500.040.020.09-0.01-20.00%613547.85%
FCX240301P000360002024-02-23 3:59PM EST36.000.050.030.05-0.03-37.50%841,57036.72%
FCX240301P000365002024-02-23 1:01PM EST36.500.070.050.08-0.07-50.00%168835.55%
FCX240301P000370002024-02-23 3:47PM EST37.000.110.100.12-0.09-45.00%13377733.69%
FCX240301P000375002024-02-23 3:45PM EST37.500.190.180.20-0.13-40.62%15118433.20%
FCX240301P000380002024-02-23 3:36PM EST38.000.320.300.33-0.13-28.89%7481,02133.40%
FCX240301P000385002024-02-23 3:03PM EST38.500.490.470.50-0.15-23.44%43321733.01%
FCX240301P000390002024-02-23 3:59PM EST39.000.710.690.73-0.20-21.98%23350633.01%
FCX240301P000395002024-02-23 3:53PM EST39.500.960.981.03-0.25-20.66%4634933.59%
FCX240301P000400002024-02-23 3:04PM EST40.001.341.301.39-0.22-14.10%138834.86%
FCX240301P000405002024-02-16 10:29AM EST40.501.671.521.760.00-1134.28%
FCX240301P000410002024-02-23 1:47PM EST41.002.142.122.22-0.81-27.46%2637.60%
FCX240301P000420002024-02-15 11:54AM EST42.004.152.993.150.00-11042.19%
FCX240301P000430002024-02-23 2:33PM EST43.004.234.004.25+0.23+5.75%1561.33%
FCX240301P000450002024-01-24 9:43AM EST45.004.525.856.100.00--160.16%
FCX240301P000550002024-02-22 9:48AM EST55.0016.2015.9016.100.00-30122.27%