Mercado fechará em 4 h 3 min

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
50,38+0,97 (+1,95%)
A partir de 11:57AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240517C000200002024-04-15 1:50PM EDT20.0030.1030.0030.700.00-125188.67%
FCX240517C000250002024-03-26 2:24PM EDT25.0020.0024.7026.750.00-511149.80%
FCX240517C000300002024-03-28 3:14PM EDT30.0017.3020.4520.650.00-50187100.59%
FCX240517C000310002024-04-01 1:34PM EDT31.0016.4819.3519.650.00-18989.45%
FCX240517C000320002024-04-17 9:36AM EDT32.0019.0016.7518.65+1.00+5.56%12898.24%
FCX240517C000330002024-04-10 10:53AM EDT33.0018.2517.4518.750.00-26344117.68%
FCX240517C000340002024-04-12 2:28PM EDT34.0015.7816.4517.750.00-5140111.13%
FCX240517C000350002024-04-15 10:25AM EDT35.0015.5215.5015.650.00-262976.47%
FCX240517C000360002024-04-11 10:43AM EDT36.0014.2014.5014.700.00-31,82673.34%
FCX240517C000370002024-04-16 1:31PM EDT37.0012.2513.5014.400.00-101,17686.33%
FCX240517C000380002024-04-16 10:14AM EDT38.0010.8212.5012.750.00-124,96165.04%
FCX240517C000390002024-04-15 10:31AM EDT39.0011.7711.5511.750.00-14,49661.62%
FCX240517C000400002024-04-17 9:41AM EDT40.0011.0510.5510.70+1.40+14.51%13,97855.47%
FCX240517C000410002024-04-16 3:21PM EDT41.008.959.609.800.00-34,14554.25%
FCX240517C000420002024-04-17 10:16AM EDT42.008.898.658.80+1.19+15.45%413,09750.39%
FCX240517C000430002024-04-17 9:44AM EDT43.008.597.707.90+2.09+32.15%14,25051.56%
FCX240517C000440002024-04-16 3:59PM EDT44.006.106.806.950.00-372,51947.75%
FCX240517C000450002024-04-17 11:00AM EDT45.006.166.006.10+0.91+17.33%8413,96246.34%
FCX240517C000460002024-04-17 11:33AM EDT46.005.175.155.30+1.01+24.28%97,62545.29%
FCX240517C000470002024-04-17 11:31AM EDT47.004.404.404.55+0.60+15.79%2,5967,10544.39%
FCX240517C000480002024-04-17 11:40AM EDT48.003.783.703.85+0.63+20.00%6718,80843.46%
FCX240517C000490002024-04-17 11:32AM EDT49.003.103.053.20+0.54+21.09%2,6541,66442.46%
FCX240517C000500002024-04-17 11:35AM EDT50.002.532.552.60+0.47+22.82%1,97137,08241.28%
FCX240517C000550002024-04-17 11:34AM EDT55.000.770.780.81+0.18+30.51%39831,21340.23%
FCX240517C000600002024-04-17 11:25AM EDT60.000.210.190.23+0.05+31.25%444,66541.94%
FCX240517C000650002024-04-12 10:56AM EDT65.000.070.000.08-0.05-41.67%114945.51%
FCX240517C000700002024-04-12 10:05AM EDT70.000.040.000.060.00-51653.71%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240517P000200002024-04-03 3:24PM EDT20.000.010.000.600.00-32,486185.55%
FCX240517P000250002024-03-25 3:35PM EDT25.000.020.000.300.00-101,036127.73%
FCX240517P000300002024-04-12 12:03PM EDT30.000.020.000.470.00-14,160106.45%
FCX240517P000310002024-04-12 12:34PM EDT31.000.010.000.750.00-1447111.33%
FCX240517P000320002024-04-16 2:15PM EDT32.000.030.000.750.00-31,742105.27%
FCX240517P000330002024-04-05 2:18PM EDT33.000.050.000.750.00-192599.32%
FCX240517P000340002024-04-12 12:36PM EDT34.000.010.010.460.00-242,41384.38%
FCX240517P000350002024-04-16 1:26PM EDT35.000.070.000.150.00-1103,29064.06%
FCX240517P000360002024-04-16 11:34AM EDT36.000.050.000.310.00-24,74567.97%
FCX240517P000370002024-04-16 9:34AM EDT37.000.110.020.110.00-52,44354.10%
FCX240517P000380002024-04-16 11:45AM EDT38.000.060.000.450.00-11,63863.57%
FCX240517P000390002024-04-16 2:07PM EDT39.000.060.000.200.00-632,30057.23%
FCX240517P000400002024-04-16 11:40AM EDT40.000.130.030.240.00-6214,10754.88%
FCX240517P000410002024-04-16 12:18PM EDT41.000.170.050.300.00-711,37653.13%
FCX240517P000420002024-04-16 12:24PM EDT42.000.240.100.160.00-2707,38241.41%
FCX240517P000430002024-04-17 11:37AM EDT43.000.220.210.24-0.18-45.00%1,0083,95341.02%
FCX240517P000440002024-04-17 11:31AM EDT44.000.290.270.32-0.15-34.09%234,08539.55%
FCX240517P000450002024-04-17 11:32AM EDT45.000.430.410.47-0.16-27.12%1,1177,90139.40%
FCX240517P000460002024-04-17 10:54AM EDT46.000.540.590.66-0.26-32.50%331,58939.06%
FCX240517P000470002024-04-17 11:37AM EDT47.000.850.850.88-0.25-22.73%4682,29738.23%
FCX240517P000480002024-04-17 11:37AM EDT48.001.151.161.18-0.25-17.86%1412,99537.84%
FCX240517P000490002024-04-17 11:35AM EDT49.001.521.511.55-0.35-18.72%6221,65837.55%
FCX240517P000500002024-04-17 11:34AM EDT50.001.971.961.99-0.40-16.88%2906,52537.26%
FCX240517P000550002024-04-17 10:06AM EDT55.004.905.155.30-1.43-22.59%2617837.26%
FCX240517P000600002024-04-10 3:08PM EDT60.009.599.359.750.00--536.72%