Mercado fechado

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
51,53+0,33 (+0,64%)
No fechamento: 04:00PM EDT
51,63 +0,10 (+0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240531C000300002024-04-19 3:54PM EDT30.0019.960.000.000.00-330.00%
FCX240531C000400002024-05-21 2:01PM EDT40.0012.5010.5011.70-1.50-10.71%14114.84%
FCX240531C000410002024-05-07 9:48AM EDT41.0010.7410.4511.350.00-2020127.25%
FCX240531C000420002024-05-16 2:14PM EDT42.0010.448.5510.200.00-574139.65%
FCX240531C000430002024-05-08 11:19AM EDT43.007.657.559.000.00--1114.45%
FCX240531C000440002024-05-24 3:23PM EDT44.007.456.658.05-1.74-18.93%121107.23%
FCX240531C000450002024-05-24 12:07PM EDT45.006.455.507.05+0.41+6.79%604496.39%
FCX240531C000460002024-05-17 3:54PM EDT46.008.704.506.200.00-1694.04%
FCX240531C000470002024-05-24 2:29PM EDT47.004.442.915.35-0.06-1.33%2521290.04%
FCX240531C000480002024-05-24 11:16AM EDT48.004.073.553.95+0.89+27.99%125658.40%
FCX240531C000490002024-05-24 2:21PM EDT49.002.562.662.77-0.26-9.22%1518238.09%
FCX240531C000495002024-05-23 1:24PM EDT49.502.301.732.340.00-526336.52%
FCX240531C000500002024-05-24 3:48PM EDT50.001.791.821.93+0.13+7.83%741,02734.96%
FCX240531C000510002024-05-24 3:55PM EDT51.001.131.161.19+0.03+2.73%4772,11531.79%
FCX240531C000520002024-05-24 3:59PM EDT52.000.680.680.71-0.05-6.85%1,8822,65432.37%
FCX240531C000530002024-05-24 3:59PM EDT53.000.370.370.40-0.03-7.50%1,9221,87633.30%
FCX240531C000540002024-05-24 3:59PM EDT54.000.180.170.20-0.06-25.00%6342,38533.50%
FCX240531C000550002024-05-24 3:57PM EDT55.000.080.080.10-0.04-33.33%4122,62634.38%
FCX240531C000560002024-05-24 3:57PM EDT56.000.060.030.06+0.01+20.00%7451,74436.91%
FCX240531C000570002024-05-24 12:14PM EDT57.000.020.010.03-0.04-66.67%6952137.89%
FCX240531C000580002024-05-24 2:03PM EDT58.000.030.010.03-0.05-62.50%1459043.36%
FCX240531C000590002024-05-24 2:37PM EDT59.000.010.000.07-0.02-66.67%614656.06%
FCX240531C000600002024-05-23 2:33PM EDT60.000.200.000.07+0.19+1,900.00%23,75454.69%
FCX240531C000610002024-05-23 2:33PM EDT61.000.010.000.430.00-301,35384.18%
FCX240531C000620002024-05-24 3:11PM EDT62.000.010.000.01-0.04-80.00%11950.00%
FCX240531C000630002024-05-22 2:01PM EDT63.000.010.000.010.00-3153.13%
FCX240531C000640002024-05-24 11:20AM EDT64.000.010.000.01-0.15-93.75%102157.81%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240531P000350002024-05-20 9:51AM EDT35.000.010.000.590.00-2243183.01%
FCX240531P000410002024-05-23 3:48PM EDT41.000.020.000.250.00-2435599.22%
FCX240531P000420002024-05-24 9:58AM EDT42.000.010.000.02-0.01-50.00%1018860.94%
FCX240531P000430002024-05-24 10:21AM EDT43.000.020.010.02-0.03-60.00%18257.81%
FCX240531P000440002024-05-24 11:19AM EDT44.000.020.020.05+0.01+100.00%10517057.81%
FCX240531P000450002024-05-23 3:38PM EDT45.000.050.010.050.00-1221153.91%
FCX240531P000460002024-05-22 11:13AM EDT46.000.090.010.130.00-579557.03%
FCX240531P000465002024-05-23 12:51PM EDT46.500.050.020.040.00-91541.41%
FCX240531P000470002024-05-24 3:38PM EDT47.000.040.030.05-0.04-50.00%14035839.26%
FCX240531P000475002024-05-24 2:56PM EDT47.500.040.020.08-0.08-66.67%81639.45%
FCX240531P000480002024-05-24 1:56PM EDT48.000.060.050.07-0.08-57.14%1,04937634.38%
FCX240531P000485002024-05-24 2:40PM EDT48.500.090.080.10-0.13-59.09%2963233.20%
FCX240531P000490002024-05-24 3:53PM EDT49.000.120.120.14-0.13-52.00%7286931.84%
FCX240531P000495002024-05-24 3:59PM EDT49.500.200.190.20-0.20-50.00%7565730.76%
FCX240531P000500002024-05-24 3:59PM EDT50.000.290.280.30-0.27-48.21%1,2224,31630.57%
FCX240531P000510002024-05-24 3:57PM EDT51.000.630.580.62-0.28-30.77%8752,55130.37%
FCX240531P000520002024-05-24 3:56PM EDT52.001.171.121.16-0.41-25.95%1,0283,02731.64%
FCX240531P000530002024-05-24 3:05PM EDT53.001.921.771.85-0.39-16.88%2992,41432.47%
FCX240531P000540002024-05-24 3:47PM EDT54.002.732.183.45-0.28-9.30%533,05567.77%
FCX240531P000550002024-05-24 12:54PM EDT55.003.503.054.60-0.20-5.41%324450.59%
FCX240531P000560002024-05-21 11:41AM EDT56.002.114.405.550.00-128167.09%
FCX240531P000570002024-05-20 1:35PM EDT57.002.474.955.600.00-424350.78%
FCX240531P000580002024-05-24 9:40AM EDT58.006.355.907.30-0.65-9.29%91257.42%