Mercado fechado

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
51,53+0,33 (+0,64%)
No fechamento: 04:00PM EDT
51,63 +0,10 (+0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240719C000250002024-05-13 2:17PM EDT25.0027.4426.0528.500.00-2324135.74%
FCX240719C000300002024-04-25 1:08PM EDT30.0019.2320.8022.500.00-152472.27%
FCX240719C000310002024-03-26 10:06AM EDT31.0014.7017.2018.350.00-550.00%
FCX240719C000330002024-03-27 3:28PM EDT33.0013.3516.0519.200.00-3388.67%
FCX240719C000340002024-04-18 9:49AM EDT34.0016.6920.4021.850.00-6823154.30%
FCX240719C000350002024-04-24 11:34AM EDT35.0012.6216.7017.700.00-102179.35%
FCX240719C000360002024-05-15 11:14AM EDT36.0017.5015.6517.000.00-1378.66%
FCX240719C000370002024-03-28 12:30PM EDT37.0010.7713.4015.350.00-1774.80%
FCX240719C000380002024-05-14 11:29AM EDT38.0015.5913.7014.750.00-104066.80%
FCX240719C000390002024-04-15 11:10AM EDT39.0012.2513.8015.500.00-1693.99%
FCX240719C000400002024-05-22 10:09AM EDT40.0011.6010.0012.450.00-815563.87%
FCX240719C000410002024-05-24 12:25PM EDT41.0011.099.2011.80-2.26-16.93%53766.99%
FCX240719C000420002024-05-23 1:57PM EDT42.009.769.9510.400.00-16554.00%
FCX240719C000430002024-05-20 1:53PM EDT43.0012.709.009.650.00-12654.79%
FCX240719C000440002024-05-20 3:41PM EDT44.0011.358.108.550.00-117448.39%
FCX240719C000450002024-05-24 2:21PM EDT45.007.207.257.90+0.15+2.13%1070250.12%
FCX240719C000460002024-05-24 3:28PM EDT46.006.376.456.60+0.15+2.41%362340.43%
FCX240719C000470002024-05-24 3:10PM EDT47.005.635.655.80+0.13+2.36%460239.14%
FCX240719C000480002024-05-24 3:51PM EDT48.004.954.955.05+0.19+3.99%151,48238.06%
FCX240719C000490002024-05-24 3:44PM EDT49.004.224.254.40+0.12+2.93%211,19037.79%
FCX240719C000500002024-05-24 3:42PM EDT50.003.653.653.75+0.20+5.80%13917,47036.87%
FCX240719C000550002024-05-24 3:59PM EDT55.001.541.541.56-0.03-1.91%1,78942,42835.84%
FCX240719C000600002024-05-24 3:56PM EDT60.000.580.550.58+0.01+1.75%64115,78636.43%
FCX240719C000650002024-05-24 3:23PM EDT65.000.210.200.230.00-129,26538.38%
FCX240719C000700002024-05-24 11:50AM EDT70.000.040.040.12-0.08-66.67%32,04541.99%
FCX240719C000750002024-05-24 1:24PM EDT75.000.150.010.13+0.08+114.29%31250.10%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240719P000250002024-04-18 3:17PM EDT25.000.050.001.830.00-1014143.36%
FCX240719P000300002024-03-15 10:51AM EDT30.000.200.010.300.00-1575.68%
FCX240719P000310002024-03-20 1:39PM EDT31.000.230.020.230.00--068.95%
FCX240719P000320002024-04-23 1:10PM EDT32.000.080.000.000.00-1125.00%
FCX240719P000330002024-05-14 9:43AM EDT33.000.030.001.300.00-102487.99%
FCX240719P000340002024-04-19 3:39PM EDT34.000.190.000.000.00-10025.00%
FCX240719P000350002024-04-29 11:29AM EDT35.000.060.010.750.00-13768.56%
FCX240719P000360002024-04-03 9:32AM EDT36.000.100.000.000.00-51025.00%
FCX240719P000370002024-05-22 9:53AM EDT37.000.110.020.170.00-81,40950.68%
FCX240719P000380002024-05-23 10:29AM EDT38.000.260.031.330.00-11,05566.36%
FCX240719P000390002024-05-24 1:08PM EDT39.000.090.041.20-0.11-55.00%86860.40%
FCX240719P000400002024-05-24 1:09PM EDT40.000.170.060.16+0.05+41.67%865440.04%
FCX240719P000410002024-05-24 3:23PM EDT41.000.160.080.25-0.03-15.79%1016840.72%
FCX240719P000420002024-05-23 12:07PM EDT42.000.210.140.250.00-13,20637.31%
FCX240719P000430002024-05-22 12:28PM EDT43.000.280.200.32-0.07-20.00%61,34736.23%
FCX240719P000440002024-05-23 3:48PM EDT44.000.360.310.40-0.09-20.00%23,04834.91%
FCX240719P000450002024-05-24 3:18PM EDT45.000.530.500.53-0.06-10.17%3423,02434.33%
FCX240719P000460002024-05-24 3:23PM EDT46.000.670.640.70-0.14-17.28%4174233.84%
FCX240719P000470002024-05-24 3:25PM EDT47.000.890.870.91-0.16-15.24%204,12733.35%
FCX240719P000480002024-05-24 1:31PM EDT48.001.191.131.18-0.15-11.19%5401,02333.06%
FCX240719P000490002024-05-24 3:57PM EDT49.001.531.471.50-0.17-10.00%441,21932.74%
FCX240719P000500002024-05-24 3:44PM EDT50.001.891.851.89-0.26-12.09%1,4054,45332.59%
FCX240719P000550002024-05-24 3:27PM EDT55.004.804.654.75-0.15-3.03%162,98232.03%
FCX240719P000600002024-05-20 1:06PM EDT60.006.108.6510.750.00-2115063.53%
FCX240719P000650002024-05-21 11:34AM EDT65.0010.6513.0013.950.00-20022745.90%