Mercado fechará em 3 h 8 min

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
49,78+0,37 (+0,74%)
A partir de 12:52PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240419C000290002024-04-11 1:32PM EDT29.0021.7020.2022.050.00-400386.33%
FCX240419C000300002024-04-11 1:38PM EDT30.0020.8018.2020.150.00-25013371.48%
FCX240419C000310002024-03-13 1:28PM EDT31.0012.5017.3019.850.00-30465.82%
FCX240419C000320002024-04-12 9:48AM EDT32.0020.0115.9018.850.00-44441.60%
FCX240419C000330002024-04-10 9:51AM EDT33.0017.6516.0517.950.00-10279.69%
FCX240419C000340002024-04-12 11:31AM EDT34.0016.5715.7017.200.00-31342.97%
FCX240419C000350002024-04-16 2:53PM EDT35.0014.5013.0015.050.00-594256.64%
FCX240419C000360002024-04-12 9:49AM EDT36.0015.8513.6014.750.00-311262.50%
FCX240419C000370002024-04-17 9:43AM EDT37.0014.0012.0012.85+2.68+23.67%1194172.66%
FCX240419C000380002024-04-17 9:43AM EDT38.0013.0011.7512.10+0.80+6.56%333181.25%
FCX240419C000385002024-03-20 1:08PM EDT38.506.4210.9011.450.00--5179.69%
FCX240419C000390002024-04-16 9:36AM EDT39.008.9510.7510.800.00-1550.00%
FCX240419C000395002024-04-01 12:05PM EDT39.508.259.9011.600.00-10212.11%
FCX240419C000400002024-04-16 12:29PM EDT40.009.139.4010.000.00-4166167.19%
FCX240419C000405002024-04-11 3:25PM EDT40.5010.319.0510.350.00-10188.67%
FCX240419C000410002024-04-12 1:03PM EDT41.008.898.759.200.00-2122148.05%
FCX240419C000415002024-04-11 3:25PM EDT41.509.298.308.500.00-210126.56%
FCX240419C000420002024-04-15 10:24AM EDT42.008.377.007.850.00-112107.81%
FCX240419C000425002024-04-15 9:46AM EDT42.508.345.757.700.00-55155.47%
FCX240419C000430002024-04-15 2:33PM EDT43.006.856.706.850.00-22450.00%
FCX240419C000435002024-04-11 1:38PM EDT43.507.406.256.350.00-150073.44%
FCX240419C000440002024-04-17 10:05AM EDT44.006.695.556.30+3.73+126.01%2528696.88%
FCX240419C000445002024-04-11 1:38PM EDT44.506.073.855.55-0.28-4.41%310106.25%
FCX240419C000450002024-04-17 11:03AM EDT45.005.704.655.95+1.20+26.67%4246123.05%
FCX240419C000455002024-04-17 11:54AM EDT45.504.903.104.35+2.30+88.46%2764.45%
FCX240419C000460002024-04-17 10:48AM EDT46.004.752.924.00+1.30+37.68%120077.93%
FCX240419C000465002024-04-12 10:22AM EDT46.504.952.373.400.00-1158.98%
FCX240419C000470002024-04-17 10:46AM EDT47.003.452.333.40+1.23+55.41%894594.63%
FCX240419C000475002024-04-17 12:11PM EDT47.502.672.322.57+0.83+45.11%242,32160.74%
FCX240419C000480002024-04-17 12:00PM EDT48.002.461.882.06+0.76+44.71%1015,60051.47%
FCX240419C000485002024-04-17 12:01PM EDT48.501.861.451.53+0.49+35.77%581,55240.53%
FCX240419C000490002024-04-17 12:07PM EDT49.001.261.071.15+0.30+31.25%1021,77838.87%
FCX240419C000495002024-04-17 12:35PM EDT49.500.800.800.82+0.12+17.65%723,28337.50%
FCX240419C000500002024-04-17 12:35PM EDT50.000.540.520.56+0.06+12.50%1,4579,10536.91%
FCX240419C000510002024-04-17 12:35PM EDT51.000.210.200.22-0.01-4.55%1,21912,17836.13%
FCX240419C000520002024-04-17 12:30PM EDT52.000.040.050.07-0.05-55.56%86618,01436.13%
FCX240419C000530002024-04-17 12:05PM EDT53.000.030.010.030.00-2237,51639.84%
FCX240419C000540002024-04-17 12:05PM EDT54.000.040.000.07+0.03+300.00%671,14350.39%
FCX240419C000550002024-04-17 10:33AM EDT55.000.020.000.020.00-5223,84153.91%
FCX240419C000560002024-04-16 2:19PM EDT56.000.010.000.010.00-141651.56%
FCX240419C000570002024-04-17 10:06AM EDT57.000.010.000.01-0.01-50.00%434659.38%
FCX240419C000580002024-04-17 9:45AM EDT58.000.010.000.01-0.01-50.00%138965.63%
FCX240419C000590002024-04-08 1:15PM EDT59.000.020.000.030.00-5781.25%
FCX240419C000600002024-04-09 2:39PM EDT60.000.010.000.010.00-81578.13%
FCX240419C000650002024-04-01 9:55AM EDT65.000.010.000.210.00--10159.77%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240419P000290002024-03-13 9:36AM EDT29.000.010.000.110.00-427278.13%
FCX240419P000300002024-04-12 9:37AM EDT30.000.080.000.010.00-176196.88%
FCX240419P000310002024-04-17 9:44AM EDT31.000.020.000.02+0.01+100.00%1,0001,067198.44%
FCX240419P000320002024-04-12 11:39AM EDT32.000.010.000.030.00-1805196.88%
FCX240419P000330002024-04-16 11:28AM EDT33.000.060.000.120.00-10915221.09%
FCX240419P000340002024-04-16 11:28AM EDT34.000.080.000.030.00-10681171.88%
FCX240419P000350002024-04-17 10:35AM EDT35.000.030.000.030.00-53,509159.38%
FCX240419P000360002024-04-16 12:46PM EDT36.000.020.000.020.00-11,091140.63%
FCX240419P000370002024-04-15 12:12PM EDT37.000.010.000.020.00-2032,707131.25%
FCX240419P000380002024-04-12 9:50AM EDT38.000.030.000.020.00-54,610118.75%
FCX240419P000385002024-03-27 10:32AM EDT38.500.160.000.210.00-1011162.50%
FCX240419P000390002024-04-12 10:01AM EDT39.000.020.000.410.00-162,594178.52%
FCX240419P000395002024-04-04 10:22AM EDT39.500.020.000.030.00-2642109.38%
FCX240419P000400002024-04-15 11:59AM EDT40.000.020.000.030.00-14,475104.69%
FCX240419P000405002024-04-12 10:07AM EDT40.500.010.000.030.00-48798.44%
FCX240419P000410002024-04-16 9:54AM EDT41.000.010.000.030.00-12,16593.75%
FCX240419P000415002024-04-09 11:59AM EDT41.500.010.000.030.00-2025,85589.06%
FCX240419P000420002024-04-16 9:36AM EDT42.000.020.000.010.00-1002,43771.88%
FCX240419P000425002024-04-17 10:11AM EDT42.500.010.000.03-0.01-50.00%138678.13%
FCX240419P000430002024-04-17 12:01PM EDT43.000.010.000.030.00-465,48573.44%
FCX240419P000435002024-04-16 9:36AM EDT43.500.020.000.070.00-11,25477.34%
FCX240419P000440002024-04-17 9:45AM EDT44.000.010.000.010.00-17,34754.69%
FCX240419P000445002024-04-16 1:59PM EDT44.500.010.000.010.00-22,21550.00%
FCX240419P000450002024-04-16 3:03PM EDT45.000.010.000.030.00-364,47853.13%
FCX240419P000455002024-04-16 2:09PM EDT45.500.050.000.010.00-45,40545.31%
FCX240419P000460002024-04-17 10:47AM EDT46.000.010.000.01-0.03-75.00%1602,16440.63%
FCX240419P000465002024-04-16 2:20PM EDT46.500.070.000.080.00-1211,29652.73%
FCX240419P000470002024-04-17 10:44AM EDT47.000.020.000.22-0.07-77.78%181,98250.39%
FCX240419P000475002024-04-17 10:20AM EDT47.500.020.030.06-0.11-84.62%211,85536.91%
FCX240419P000480002024-04-17 11:45AM EDT48.000.050.070.11-0.18-78.26%6672,12336.33%
FCX240419P000485002024-04-17 12:31PM EDT48.500.180.150.19-0.14-43.75%451,61935.65%
FCX240419P000490002024-04-17 12:27PM EDT49.000.250.280.30-0.22-46.81%712,55834.18%
FCX240419P000495002024-04-17 12:33PM EDT49.500.490.450.49-0.21-30.00%1,3142,62834.38%
FCX240419P000500002024-04-17 12:36PM EDT50.000.720.700.73-0.29-29.29%6934,65333.89%
FCX240419P000510002024-04-17 12:27PM EDT51.001.271.351.44-0.49-27.84%8,4622,64035.84%
FCX240419P000520002024-04-17 12:03PM EDT52.001.951.522.67-0.54-21.69%1823,67168.26%
FCX240419P000530002024-04-16 10:07AM EDT53.006.101.983.300.00-88148.05%
FCX240419P000540002024-04-12 10:08AM EDT54.002.713.954.300.00-4458.59%
FCX240419P000550002024-04-09 12:43PM EDT55.004.204.056.850.00-17089.65%
FCX240419P000560002024-04-17 9:45AM EDT56.005.905.957.35-4.55-43.54%73121.68%
FCX240419P000580002024-04-12 10:48AM EDT58.006.758.158.550.00-24106.64%
FCX240419P000590002024-04-12 10:48AM EDT59.007.757.259.900.00-55179.69%
FCX240419P000600002024-04-02 9:39AM EDT60.0012.5010.1510.900.00--0151.56%