Mercado fechará em 5 h 26 min

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
51,81+0,60 (+1,18%)
A partir de 10:34AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240531C000300002024-04-19 3:54PM EDT30.0019.960.000.000.00-330.00%
FCX240531C000400002024-05-21 2:01PM EDT40.0012.5011.7512.15-1.50-10.71%14105.47%
FCX240531C000410002024-05-07 9:48AM EDT41.0010.749.7010.850.00-202078.91%
FCX240531C000420002024-05-16 2:14PM EDT42.0010.448.9510.550.00-574137.60%
FCX240531C000430002024-05-08 11:19AM EDT43.007.658.708.850.00--164.84%
FCX240531C000440002024-05-16 2:26PM EDT44.009.197.658.350.00-12177.93%
FCX240531C000450002024-05-22 10:22AM EDT45.006.046.807.050.00-304461.91%
FCX240531C000460002024-05-17 3:54PM EDT46.008.705.755.950.00-1656.64%
FCX240531C000470002024-05-23 11:26AM EDT47.004.504.505.250.00-2021268.26%
FCX240531C000480002024-05-23 1:44PM EDT48.004.053.654.45+0.87+27.36%55667.77%
FCX240531C000490002024-05-23 9:39AM EDT49.002.822.863.200.00-118245.80%
FCX240531C000495002024-05-23 1:24PM EDT49.502.302.192.910.00-526349.51%
FCX240531C000500002024-05-24 10:01AM EDT50.002.352.072.17+0.69+41.57%141,02734.08%
FCX240531C000510002024-05-24 10:06AM EDT51.001.591.351.38+0.49+44.55%322,11530.37%
FCX240531C000520002024-05-24 10:06AM EDT52.001.000.850.87+0.27+36.99%3992,65431.45%
FCX240531C000530002024-05-24 10:17AM EDT53.000.480.490.52+0.08+20.00%1,1991,87632.52%
FCX240531C000540002024-05-24 10:10AM EDT54.000.260.260.30+0.02+8.33%1232,38533.69%
FCX240531C000550002024-05-24 10:16AM EDT55.000.160.140.17+0.04+26.67%902,62634.96%
FCX240531C000560002024-05-24 10:14AM EDT56.000.080.080.11+0.03+42.86%171,74437.50%
FCX240531C000570002024-05-24 9:57AM EDT57.000.060.040.080.00-1552140.82%
FCX240531C000580002024-05-22 10:54AM EDT58.000.080.010.040.00-559041.02%
FCX240531C000590002024-05-24 10:16AM EDT59.000.030.010.080.00-114651.95%
FCX240531C000600002024-05-23 2:33PM EDT60.000.010.010.380.00-1003,75469.34%
FCX240531C000610002024-05-23 2:33PM EDT61.000.010.010.750.00-301,35388.87%
FCX240531C000620002024-05-21 12:32PM EDT62.000.050.010.730.00-171994.34%
FCX240531C000630002024-05-22 2:01PM EDT63.000.010.002.140.00-31138.97%
FCX240531C000640002024-05-20 3:52PM EDT64.000.160.002.140.00-1011145.70%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240531P000350002024-05-20 9:51AM EDT35.000.010.001.580.00-2243222.07%
FCX240531P000410002024-05-23 3:48PM EDT41.000.020.010.050.00-2435574.22%
FCX240531P000420002024-05-24 9:58AM EDT42.000.010.010.03-0.01-50.00%1018864.06%
FCX240531P000430002024-05-22 11:53AM EDT43.000.050.010.750.00-5082102.54%
FCX240531P000440002024-05-23 11:50AM EDT44.000.010.010.120.00-117061.72%
FCX240531P000450002024-05-23 3:38PM EDT45.000.050.010.110.00-1221153.91%
FCX240531P000460002024-05-22 11:13AM EDT46.000.090.010.620.00-579569.92%
FCX240531P000465002024-05-23 12:51PM EDT46.500.050.020.560.00-91563.67%
FCX240531P000470002024-05-24 10:10AM EDT47.000.050.010.41-0.03-37.50%335853.71%
FCX240531P000475002024-05-23 3:41PM EDT47.500.120.020.080.00-31638.67%
FCX240531P000480002024-05-24 9:57AM EDT48.000.090.050.09-0.05-35.71%337635.94%
FCX240531P000485002024-05-23 3:36PM EDT48.500.220.080.110.00-1363233.79%
FCX240531P000490002024-05-24 9:57AM EDT49.000.160.150.17-0.09-36.00%586933.89%
FCX240531P000495002024-05-24 10:10AM EDT49.500.200.200.24-0.20-50.00%165733.30%
FCX240531P000500002024-05-24 10:06AM EDT50.000.260.330.34-0.30-53.57%564,31633.01%
FCX240531P000510002024-05-24 10:15AM EDT51.000.630.600.63-0.28-30.77%2862,55132.32%
FCX240531P000520002024-05-24 10:09AM EDT52.001.011.031.07-0.57-36.08%833,02731.64%
FCX240531P000530002024-05-24 10:10AM EDT53.001.681.711.77-0.63-27.27%22,41434.52%
FCX240531P000540002024-05-24 9:48AM EDT54.002.392.402.65-0.62-20.60%63,05540.33%
FCX240531P000550002024-05-23 12:58PM EDT55.003.253.253.40-0.45-12.16%124437.11%
FCX240531P000560002024-05-21 11:41AM EDT56.002.113.504.350.00-128141.02%
FCX240531P000570002024-05-20 1:35PM EDT57.002.474.705.650.00-424365.72%
FCX240531P000580002024-05-24 9:40AM EDT58.006.356.206.35-0.65-9.29%91253.91%