Mercado abrirá em 1 h 26 min

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
49,47-1,12 (-2,21%)
No fechamento: 04:00PM EDT
50,24 +0,77 (+1,56%)
Pré-Abertura: 07:22AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240621C000200002024-04-01 9:42AM EDT20.0027.430.000.000.00-61640.00%
FCX240621C000230002024-03-28 12:30PM EDT23.0024.180.000.000.00-1670.00%
FCX240621C000250002024-03-27 1:56PM EDT25.0021.000.000.000.00-11320.00%
FCX240621C000280002024-04-12 11:54AM EDT28.0022.780.000.000.00-5990.00%
FCX240621C000300002024-04-12 12:47PM EDT30.0020.050.000.000.00-145710.00%
FCX240621C000320002024-03-26 11:48AM EDT32.0013.250.000.000.00-10100.00%
FCX240621C000330002024-04-09 9:35AM EDT33.0018.840.000.000.00-16620.00%
FCX240621C000340002024-04-02 1:39PM EDT34.0014.750.000.000.00-68750.00%
FCX240621C000350002024-04-12 3:45PM EDT35.0014.650.000.000.00-92,1530.00%
FCX240621C000360002024-04-05 11:41AM EDT36.0014.120.000.000.00-130.00%
FCX240621C000370002024-04-02 12:20PM EDT37.0011.490.000.000.00-850.00%
FCX240621C000380002024-04-12 9:37AM EDT38.0014.800.000.000.00-13,1950.00%
FCX240621C000390002024-04-12 2:56PM EDT39.0011.470.000.000.00-6150.00%
FCX240621C000400002024-04-12 3:37PM EDT40.0010.180.000.000.00-3724,6870.00%
FCX240621C000410002024-04-12 3:19PM EDT41.009.400.000.000.00-7400.00%
FCX240621C000420002024-04-12 1:41PM EDT42.008.730.000.000.00-1711,7410.00%
FCX240621C000430002024-04-12 3:01PM EDT43.007.670.000.000.00-669610.00%
FCX240621C000440002024-04-12 3:06PM EDT44.006.950.000.000.00-711,4530.00%
FCX240621C000450002024-04-12 2:57PM EDT45.006.300.000.000.00-17284,5710.00%
FCX240621C000460002024-04-12 3:06PM EDT46.005.500.000.000.00-317,2570.00%
FCX240621C000470002024-04-12 3:55PM EDT47.004.850.000.000.00-863,8290.00%
FCX240621C000480002024-04-12 3:41PM EDT48.004.200.000.000.00-1244,3390.00%
FCX240621C000490002024-04-12 3:46PM EDT49.003.700.000.000.00-588190.00%
FCX240621C000500002024-04-12 3:47PM EDT50.003.140.000.000.00-10,25425,5360.78%
FCX240621C000550002024-04-12 3:59PM EDT55.001.350.000.000.00-11,54582,8176.25%
FCX240621C000600002024-04-12 3:46PM EDT60.000.550.000.000.00-6,2559,91812.50%
FCX240621C000650002024-04-12 10:33AM EDT65.000.360.000.000.00-137,07812.50%
FCX240621C000700002024-04-09 11:16AM EDT70.000.180.000.000.00-9812.50%
FCX240621C000750002024-04-12 9:59AM EDT75.000.070.000.000.00-24049025.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240621P000200002024-04-11 3:57PM EDT20.000.030.000.000.00-355750.00%
FCX240621P000230002024-04-01 3:47PM EDT23.000.020.000.000.00-162,44050.00%
FCX240621P000250002024-04-08 2:45PM EDT25.000.020.000.000.00-83,99825.00%
FCX240621P000280002024-04-09 2:14PM EDT28.000.040.000.000.00-125,18925.00%
FCX240621P000300002024-04-12 3:43PM EDT30.000.050.000.000.00-411,56625.00%
FCX240621P000310002024-03-21 1:20PM EDT31.000.130.000.000.00-153525.00%
FCX240621P000320002024-04-08 3:49PM EDT32.000.090.000.000.00-43325.00%
FCX240621P000330002024-04-12 9:37AM EDT33.000.050.000.000.00-1810,77725.00%
FCX240621P000340002024-04-10 12:06PM EDT34.000.080.000.000.00-1425.00%
FCX240621P000350002024-04-12 2:51PM EDT35.000.100.000.000.00-61014,72925.00%
FCX240621P000360002024-04-12 1:50PM EDT36.000.130.000.000.00-11012.50%
FCX240621P000370002024-04-11 2:50PM EDT37.000.080.000.000.00-16712.50%
FCX240621P000380002024-04-10 2:14PM EDT38.000.160.000.000.00-3318,78912.50%
FCX240621P000390002024-04-11 2:50PM EDT39.000.160.000.000.00-168512.50%
FCX240621P000400002024-04-12 3:38PM EDT40.000.360.000.000.00-4011,18112.50%
FCX240621P000410002024-04-12 11:32AM EDT41.000.340.000.000.00-129212.50%
FCX240621P000420002024-04-12 2:33PM EDT42.000.630.000.000.00-1164,34612.50%
FCX240621P000430002024-04-12 2:33PM EDT43.000.800.000.000.00-124,4626.25%
FCX240621P000440002024-04-12 1:44PM EDT44.000.960.000.000.00-491,4596.25%
FCX240621P000450002024-04-12 3:57PM EDT45.001.220.000.000.00-2883,5536.25%
FCX240621P000460002024-04-12 12:38PM EDT46.001.400.000.000.00-5472,5963.13%
FCX240621P000470002024-04-12 3:51PM EDT47.001.840.000.000.00-2,7363,3693.13%
FCX240621P000480002024-04-12 3:23PM EDT48.002.230.000.000.00-1,4884,0461.56%
FCX240621P000490002024-04-12 3:23PM EDT49.002.660.000.000.00-2157200.78%
FCX240621P000500002024-04-12 1:44PM EDT50.003.100.000.000.00-1479830.00%
FCX240621P000550002024-04-12 11:45AM EDT55.005.800.000.000.00-5980.00%
FCX240621P000600002024-04-03 2:31PM EDT60.0010.950.000.000.00-770.00%