Mercado fechará em 3 h 37 min

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
44,85-0,42 (-0,93%)
A partir de 12:23PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:40.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240726C000400002024-07-23 3:50PM EDT2024-07-265.354.454.800.00-15390.00%
FCX240802C000400002024-07-19 2:13PM EDT2024-08-026.164.755.550.00-2262.70%
FCX240809C000400002024-07-18 12:34PM EDT2024-08-096.554.955.800.00-1258.30%
FCX240816C000400002024-07-24 11:29AM EDT2024-08-165.195.005.25-0.46-8.14%932,37244.48%
FCX240823C000400002024-07-17 10:23AM EDT2024-08-239.305.155.500.00--2046.88%
FCX240920C000400002024-07-24 10:23AM EDT2024-09-205.855.705.80-0.27-4.41%231,61639.94%
FCX241018C000400002024-07-23 3:52PM EDT2024-10-186.416.156.25-0.30-4.47%2503139.65%
FCX241115C000400002024-07-23 1:09PM EDT2024-11-157.226.656.750.00-464940.63%
FCX250117C000400002024-07-24 9:55AM EDT2025-01-177.827.607.70-0.27-3.34%127,99241.63%
FCX250221C000400002024-07-18 10:25AM EDT2025-02-2110.157.908.050.00-4440.99%
FCX250321C000400002024-07-19 10:55AM EDT2025-03-219.358.158.450.00-13841.68%
FCX250620C000400002024-07-23 1:12PM EDT2025-06-209.859.359.500.00-271,12742.46%
FCX251219C000400002024-07-23 10:01AM EDT2025-12-1910.5011.0011.800.00-143146.28%
FCX260116C000400002024-07-23 11:38AM EDT2026-01-1611.4511.2511.400.00-233,30343.01%
FCX261218C000400002024-07-23 10:25AM EDT2026-12-1814.4013.5514.20+1.16+8.76%43545.18%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240726P000400002024-07-24 11:52AM EDT2024-07-260.010.010.03-0.01-50.00%190062.50%
FCX240802P000400002024-07-24 10:18AM EDT2024-08-020.100.050.090.00-1629045.51%
FCX240809P000400002024-07-24 11:21AM EDT2024-08-090.120.100.13+0.02+20.00%13038.09%
FCX240816P000400002024-07-24 10:26AM EDT2024-08-160.200.170.21+0.03+17.65%81,17736.43%
FCX240823P000400002024-07-24 10:22AM EDT2024-08-230.280.250.31-0.01-3.45%813835.99%
FCX240830P000400002024-07-24 10:31AM EDT2024-08-300.390.340.41-0.03-7.14%25535.65%
FCX240920P000400002024-07-24 11:50AM EDT2024-09-200.610.610.65+0.05+8.93%135,23133.99%
FCX241018P000400002024-07-24 10:33AM EDT2024-10-181.000.981.03+0.05+5.26%25382834.16%
FCX241115P000400002024-07-24 11:02AM EDT2024-11-151.421.431.65+0.06+4.41%3041,28637.60%
FCX250117P000400002024-07-24 11:41AM EDT2025-01-172.082.062.14+0.18+9.47%54213,91434.99%
FCX250221P000400002024-07-23 9:34AM EDT2025-02-212.202.352.480.00-1234.91%
FCX250321P000400002024-07-24 10:03AM EDT2025-03-212.492.572.68-0.03-1.19%1627034.42%
FCX250620P000400002024-07-23 1:11PM EDT2025-06-203.153.353.450.00-48,70834.52%
FCX251219P000400002024-07-23 2:44PM EDT2025-12-194.453.555.200.00-1001,57137.06%
FCX260116P000400002024-07-23 12:35PM EDT2026-01-164.804.656.050.00-583,37640.46%
FCX261218P000400002024-07-23 11:27AM EDT2026-12-186.136.256.450.00-16533.41%