Mercado fechará em 4 h 10 min

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
50,35+0,94 (+1,89%)
A partir de 11:49AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240816C000200002024-04-09 2:45PM EDT20.0031.3329.5031.950.00-353598.05%
FCX240816C000250002023-12-27 3:10PM EDT25.0018.7015.1516.250.00-110.00%
FCX240816C000290002024-02-08 11:56AM EDT29.0010.3511.7511.900.00--30.00%
FCX240816C000300002024-04-04 11:25AM EDT30.0020.5020.7520.950.00-14463.48%
FCX240816C000310002024-03-13 10:39AM EDT31.0012.3519.4522.200.00-192282.23%
FCX240816C000320002024-04-01 12:41PM EDT32.0016.2518.8020.000.00-717869.92%
FCX240816C000330002024-03-07 4:23PM EDT33.008.4015.9518.250.00-421063.21%
FCX240816C000340002024-02-21 2:07PM EDT34.007.0012.0513.100.00-102900.00%
FCX240816C000350002024-04-10 10:39AM EDT35.0016.8515.8016.900.00-16758.30%
FCX240816C000360002024-04-10 11:36AM EDT36.0015.3515.0517.300.00-316068.31%
FCX240816C000370002024-04-16 2:33PM EDT37.0013.1013.7014.600.00-176455.81%
FCX240816C000380002024-04-17 10:07AM EDT38.0013.6513.2514.10+1.20+9.64%156453.56%
FCX240816C000390002024-04-10 1:28PM EDT39.0012.8512.4012.600.00-1421949.07%
FCX240816C000400002024-04-12 1:35PM EDT40.0011.1011.4011.750.00-32,24047.85%
FCX240816C000410002024-04-15 3:45PM EDT41.0010.6010.7510.950.00-1125547.12%
FCX240816C000420002024-04-15 3:24PM EDT42.009.909.9510.150.00-1662846.12%
FCX240816C000430002024-04-16 3:43PM EDT43.008.609.209.350.00-3376844.90%
FCX240816C000440002024-04-16 10:12AM EDT44.007.208.508.650.00-23,55944.56%
FCX240816C000450002024-04-16 1:32PM EDT45.006.957.807.950.00-163,92243.92%
FCX240816C000460002024-04-15 9:45AM EDT46.007.557.107.300.00-12,82243.51%
FCX240816C000470002024-04-16 11:52AM EDT47.005.726.506.700.00-2045343.29%
FCX240816C000480002024-04-16 11:53AM EDT48.005.195.956.100.00-1351742.76%
FCX240816C000490002024-04-17 10:04AM EDT49.005.665.355.50+0.76+15.51%41,81441.97%
FCX240816C000500002024-04-17 10:23AM EDT50.004.964.854.95+0.56+12.73%59,05741.36%
FCX240816C000550002024-04-17 11:26AM EDT55.002.922.832.89+0.43+17.27%1736,87140.17%
FCX240816C000600002024-04-17 11:25AM EDT60.001.621.571.61+0.26+19.12%111,36539.72%
FCX240816C000650002024-04-17 9:42AM EDT65.000.890.850.90+0.18+25.35%61,35840.06%
FCX240816C000700002024-04-16 11:10AM EDT70.000.370.470.510.00-2025040.72%
FCX240816C000750002024-04-16 2:09PM EDT75.000.220.270.290.00-2022341.36%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240816P000200002024-03-08 12:53PM EDT20.000.070.000.210.00-106178.13%
FCX240816P000250002024-04-17 9:36AM EDT25.000.360.000.23+0.32+800.00%15561.52%
FCX240816P000290002024-04-17 9:36AM EDT29.000.400.040.47+0.26+185.71%117357.52%
FCX240816P000300002024-03-13 2:12PM EDT30.000.360.050.390.00-209752.93%
FCX240816P000310002024-04-16 10:29AM EDT31.000.180.000.300.00-159853.37%
FCX240816P000320002024-04-15 9:45AM EDT32.000.160.040.340.00-1510551.86%
FCX240816P000330002024-04-01 9:44AM EDT33.000.310.060.380.00-108250.20%
FCX240816P000340002024-04-16 9:56AM EDT34.000.300.080.290.00-31,20444.43%
FCX240816P000350002024-04-11 1:16PM EDT35.000.270.120.450.00-186246.34%
FCX240816P000360002024-04-15 1:06PM EDT36.000.320.250.310.00-2556939.65%
FCX240816P000370002024-04-17 10:04AM EDT37.000.340.330.39-0.03-8.11%41,39139.21%
FCX240816P000380002024-04-16 11:53AM EDT38.000.630.430.490.00-1070138.82%
FCX240816P000390002024-04-15 1:03PM EDT39.000.630.540.600.00-71,78938.23%
FCX240816P000400002024-04-16 10:14AM EDT40.001.000.680.860.00-11,17039.84%
FCX240816P000410002024-04-16 10:44AM EDT41.001.220.870.940.00-10883138.04%
FCX240816P000420002024-04-16 10:21AM EDT42.001.391.091.110.00-17130437.35%
FCX240816P000430002024-04-16 3:00PM EDT43.001.481.301.330.00-31,15537.01%
FCX240816P000440002024-04-16 3:15PM EDT44.001.761.541.610.00-6556436.99%
FCX240816P000450002024-04-17 11:15AM EDT45.001.811.851.90-0.24-11.71%523436.67%
FCX240816P000460002024-04-16 3:40PM EDT46.002.432.172.230.00-189536.43%
FCX240816P000470002024-04-15 2:22PM EDT47.002.772.532.570.00-1255935.91%
FCX240816P000480002024-04-17 11:17AM EDT48.002.892.932.97-0.51-15.00%2212035.65%
FCX240816P000490002024-04-15 1:09PM EDT49.003.253.353.450.00-1945135.74%
FCX240816P000500002024-04-17 11:17AM EDT50.003.803.803.90-0.53-12.24%761735.24%
FCX240816P000550002024-04-16 11:14AM EDT55.007.826.756.850.00-130133.91%
FCX240816P000600002024-04-09 9:34AM EDT60.009.6610.4010.600.00-343532.18%