Mercado fechará em 1 h 52 min

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
47,69+0,43 (+0,91%)
No fechamento: 04:00PM EDT
47,71 +0,02 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240920C000200002024-02-12 11:16AM EDT20.0018.0023.1523.950.00-140.00%
FCX240920C000230002024-03-22 10:34AM EDT23.0022.9525.0029.500.00-22159.57%
FCX240920C000250002024-05-08 1:17PM EDT25.0025.0024.1525.500.00-216135.40%
FCX240920C000280002024-03-26 3:56PM EDT28.0017.5120.1522.950.00-332111.08%
FCX240920C000300002024-06-17 9:31AM EDT30.0017.2017.7018.250.00-24858.50%
FCX240920C000310002024-05-01 2:31PM EDT31.0019.8019.7524.500.00-1717156.67%
FCX240920C000320002024-05-14 1:46PM EDT32.0021.5016.3516.750.00-71068.99%
FCX240920C000330002024-05-31 12:30PM EDT33.0018.8115.0516.000.00-114964.36%
FCX240920C000340002024-06-13 10:37AM EDT34.0014.5412.8515.050.00-117571.34%
FCX240920C000350002024-05-20 3:33PM EDT35.0020.4612.3514.650.00-1310356.01%
FCX240920C000360002024-06-17 10:04AM EDT36.0011.7512.0513.400.00-41456.79%
FCX240920C000370002024-06-10 2:57PM EDT37.0013.6110.5512.350.00-1089863.65%
FCX240920C000380002024-06-14 10:21AM EDT38.0010.599.4511.400.00-210560.13%
FCX240920C000390002024-06-17 1:51PM EDT39.009.328.9010.400.00-15455.86%
FCX240920C000400002024-06-18 1:01PM EDT40.008.568.709.55+0.06+0.71%71,54653.76%
FCX240920C000410002024-06-18 2:59PM EDT41.008.137.908.20+0.96+13.39%36144.68%
FCX240920C000420002024-06-18 10:10AM EDT42.007.107.108.25-0.15-2.07%301,55654.05%
FCX240920C000430002024-06-18 10:20AM EDT43.006.426.406.95+0.21+3.38%428045.83%
FCX240920C000440002024-06-18 3:57PM EDT44.005.805.705.85+0.55+10.48%2481940.14%
FCX240920C000450002024-06-18 3:59PM EDT45.005.155.105.20+0.20+4.04%2,5891,52339.50%
FCX240920C000460002024-06-18 1:52PM EDT46.004.554.504.60+0.15+3.41%471,39139.01%
FCX240920C000470002024-06-18 3:10PM EDT47.004.053.954.10+0.25+6.58%852,50439.14%
FCX240920C000480002024-06-18 3:51PM EDT48.003.553.453.60+0.25+7.58%12463638.79%
FCX240920C000490002024-06-18 12:49PM EDT49.002.963.003.150.00-445838.56%
FCX240920C000500002024-06-18 3:59PM EDT50.002.662.642.69+0.17+6.83%4727,32337.79%
FCX240920C000550002024-06-18 3:51PM EDT55.001.251.201.28+0.10+8.70%27216,49337.55%
FCX240920C000600002024-06-18 3:25PM EDT60.000.540.470.56+0.01+1.89%9814,89537.45%
FCX240920C000650002024-06-18 3:25PM EDT65.000.250.200.25+0.03+13.64%1351,80138.14%
FCX240920C000700002024-06-17 9:51AM EDT70.000.140.040.610.00-235754.79%
FCX240920C000750002024-06-13 1:43PM EDT75.000.100.010.280.00-255652.15%
FCX240920C000800002024-06-06 1:27PM EDT80.000.120.001.290.00-81168.65%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240920P000200002024-06-04 2:22PM EDT20.000.060.001.270.00-10842120.31%
FCX240920P000230002024-04-30 11:21AM EDT23.000.050.010.520.00-501,02385.16%
FCX240920P000250002024-06-13 10:14AM EDT25.000.010.000.120.00-183259.38%
FCX240920P000280002024-06-10 12:30PM EDT28.000.010.010.260.00-72,33457.03%
FCX240920P000300002024-06-13 10:46AM EDT30.000.050.000.620.00-12,54659.67%
FCX240920P000310002024-05-17 11:48AM EDT31.000.050.010.170.00-101749.51%
FCX240920P000320002024-05-17 3:32PM EDT32.000.070.020.290.00-828851.95%
FCX240920P000330002024-06-05 3:52PM EDT33.000.100.050.500.00-81,93655.57%
FCX240920P000340002024-06-10 11:53AM EDT34.000.110.040.510.00-19952.30%
FCX240920P000350002024-06-13 1:11PM EDT35.000.170.100.600.00-93,79251.12%
FCX240920P000360002024-06-06 3:22PM EDT36.000.160.170.600.00-34647.56%
FCX240920P000370002024-06-06 3:22PM EDT37.000.210.240.320.00-24,37337.01%
FCX240920P000380002024-06-14 1:09PM EDT38.000.340.330.410.00-11,02236.33%
FCX240920P000390002024-06-12 2:00PM EDT39.000.590.450.540.00-1441436.04%
FCX240920P000400002024-06-18 1:50PM EDT40.000.650.540.69-0.04-5.80%1013,81035.60%
FCX240920P000410002024-06-13 3:28PM EDT41.000.780.730.870.00-461735.16%
FCX240920P000420002024-06-11 2:45PM EDT42.000.881.011.080.00-33,84634.67%
FCX240920P000430002024-06-18 2:46PM EDT43.001.281.271.35+0.02+1.59%54,42634.45%
FCX240920P000440002024-06-18 2:03PM EDT44.001.641.581.68-0.05-2.96%13,63434.45%
FCX240920P000450002024-06-18 3:55PM EDT45.001.981.932.01-0.12-5.71%1002,28733.90%
FCX240920P000460002024-06-17 3:29PM EDT46.002.502.342.450.00-152,39434.06%
FCX240920P000470002024-06-18 3:23PM EDT47.002.752.782.87-0.18-6.14%113,32433.47%
FCX240920P000480002024-06-18 9:38AM EDT48.003.553.303.40+0.10+2.90%22,88833.52%
FCX240920P000490002024-06-18 10:30AM EDT49.003.903.853.95-0.15-3.70%11,06633.28%
FCX240920P000500002024-06-18 3:07PM EDT50.004.504.404.55-0.19-4.05%31,80233.08%
FCX240920P000550002024-06-18 3:03PM EDT55.008.007.708.20-0.34-4.08%755332.32%
FCX240920P000600002024-06-17 10:43AM EDT60.0013.1012.3012.900.00-15438.06%
FCX240920P000650002024-05-29 2:18PM EDT65.0012.6515.9018.050.00-1049.73%