Mercado fechado

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
45,27-0,74 (-1,61%)
No fechamento: 04:03PM EDT
45,16 -0,11 (-0,24%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:50.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240726C000500002024-07-23 3:27PM EDT2024-07-260.030.010.09-0.08-72.73%7853,74664.06%
FCX240802C000500002024-07-23 3:08PM EDT2024-08-020.090.080.26-0.16-64.00%2256652.54%
FCX240809C000500002024-07-23 2:21PM EDT2024-08-090.210.180.24-0.23-52.27%9529239.36%
FCX240816C000500002024-07-23 3:52PM EDT2024-08-160.330.320.36-0.28-45.90%4,88922,99737.60%
FCX240823C000500002024-07-23 10:17AM EDT2024-08-230.400.460.54-0.34-45.95%79038.23%
FCX240830C000500002024-07-23 3:42PM EDT2024-08-300.590.601.26-0.34-36.56%82550.00%
FCX240920C000500002024-07-23 3:48PM EDT2024-09-201.011.011.05-0.35-25.74%1,60213,05636.74%
FCX241018C000500002024-07-23 2:58PM EDT2024-10-181.541.481.65-0.31-16.76%1423,04638.04%
FCX241115C000500002024-07-23 3:39PM EDT2024-11-152.142.172.23-0.43-16.73%3703,80839.26%
FCX250117C000500002024-07-23 3:34PM EDT2025-01-173.083.053.15-0.32-9.41%86717,52039.14%
FCX250221C000500002024-07-23 3:37PM EDT2025-02-213.523.553.65-0.41-10.43%215339.48%
FCX250321C000500002024-07-23 1:27PM EDT2025-03-213.933.904.05-0.36-8.39%18541839.87%
FCX250620C000500002024-07-23 3:13PM EDT2025-06-205.105.005.15-0.40-7.27%231,71440.39%
FCX251219C000500002024-07-23 3:00PM EDT2025-12-196.956.907.65-0.45-6.08%565844.14%
FCX260116C000500002024-07-23 1:07PM EDT2026-01-167.197.107.70+0.02+0.28%372,43043.21%
FCX261218C000500002024-07-23 2:53PM EDT2026-12-189.909.6510.00-0.20-1.98%82,25842.22%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240726P000500002024-07-23 11:09AM EDT2024-07-265.054.055.05+0.90+21.69%57664102.34%
FCX240802P000500002024-07-23 10:51AM EDT2024-08-025.504.355.85+1.25+29.41%710758.79%
FCX240809P000500002024-07-17 10:55AM EDT2024-08-092.463.655.750.00-17467.53%
FCX240816P000500002024-07-23 3:23PM EDT2024-08-164.904.655.20+0.31+6.75%1165,42941.31%
FCX240823P000500002024-07-23 2:45PM EDT2024-08-235.104.655.10+0.60+13.33%63933.40%
FCX240830P000500002024-07-22 3:23PM EDT2024-08-305.203.756.10+0.40+8.33%11152.20%
FCX240920P000500002024-07-23 2:58PM EDT2024-09-205.365.105.45+0.31+6.14%192,28231.10%
FCX241018P000500002024-07-23 3:24PM EDT2024-10-185.755.705.85+0.24+4.36%3217131.23%
FCX241115P000500002024-07-23 11:17AM EDT2024-11-156.326.156.30+0.42+7.12%24,36032.23%
FCX250117P000500002024-07-23 1:43PM EDT2025-01-177.006.806.95+0.35+5.26%157,03431.48%
FCX250221P000500002024-07-19 12:31PM EDT2025-02-217.007.107.650.00-4467934.08%
FCX250321P000500002024-07-18 11:22AM EDT2025-03-217.087.357.500.00-32,60130.98%
FCX250620P000500002024-07-23 1:54PM EDT2025-06-208.237.758.25+0.28+3.52%32,07630.87%
FCX251219P000500002024-07-23 1:32PM EDT2025-12-199.507.209.60+0.16+1.71%14535131.18%
FCX260116P000500002024-07-23 3:02PM EDT2026-01-169.558.8010.30+0.25+2.69%23,51333.56%
FCX261218P000500002024-07-22 12:16PM EDT2026-12-1811.039.9011.450.00-2530.48%