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 comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX241115C000300002024-04-29 1:23PM EDT30.0022.9721.0522.800.00-1219351.56%
FCX241115C000320002024-05-24 2:59PM EDT32.0020.2620.1020.75+2.41+13.50%3457.37%
FCX241115C000330002024-05-23 1:37PM EDT33.0019.1019.2019.450.00-13252.59%
FCX241115C000340002024-05-02 11:03AM EDT34.0016.0518.2519.500.00-121558.79%
FCX241115C000350002024-05-21 11:58AM EDT35.0020.0817.3518.500.00-33456.45%
FCX241115C000360002024-05-20 2:08PM EDT36.0019.9316.4517.350.00-11853.13%
FCX241115C000370002024-05-03 10:20AM EDT37.0014.2515.5516.300.00-1320150.54%
FCX241115C000380002024-05-21 10:49AM EDT38.0017.7314.7015.450.00-2313454.00%
FCX241115C000390002024-05-03 10:33AM EDT39.0012.6013.8514.400.00-5015250.39%
FCX241115C000400002024-05-23 11:01AM EDT40.0012.8013.0013.250.00-561645.75%
FCX241115C000410002024-05-24 11:40AM EDT41.0012.2712.2012.40-0.83-6.34%12544.48%
FCX241115C000420002024-05-21 2:11PM EDT42.0013.7411.4511.600.00-43843.58%
FCX241115C000430002024-05-22 3:32PM EDT43.0010.7010.7011.000.00-117344.39%
FCX241115C000440002024-05-23 9:59AM EDT44.0010.0510.0010.150.00-223742.65%
FCX241115C000450002024-05-24 12:39PM EDT45.009.509.359.45+0.40+4.40%220842.11%
FCX241115C000460002024-05-24 3:21PM EDT46.008.698.708.80+0.04+0.46%113,48741.80%
FCX241115C000470002024-05-24 3:39PM EDT47.008.068.058.15-1.94-19.40%1343441.28%
FCX241115C000480002024-05-23 10:33AM EDT48.007.207.457.950.00-134043.97%
FCX241115C000490002024-05-23 2:23PM EDT49.007.106.907.00+0.50+7.58%311140.80%
FCX241115C000500002024-05-24 3:20PM EDT50.006.366.406.45+0.11+1.76%1061,10140.43%
FCX241115C000550002024-05-24 3:54PM EDT55.004.154.154.25+0.05+1.22%2773,77539.70%
FCX241115C000600002024-05-24 3:57PM EDT60.002.602.432.680.00-716,82539.04%
FCX241115C000650002024-05-24 3:53PM EDT65.001.671.611.69+0.01+0.60%44,69539.09%
FCX241115C000700002024-05-24 2:11PM EDT70.001.020.991.02-0.04-3.77%292,51738.84%
FCX241115C000750002024-05-24 9:55AM EDT75.000.670.600.820.00-10687341.80%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX241115P000250002024-05-10 1:54PM EDT25.000.060.011.280.00-53874.07%
FCX241115P000300002024-05-21 11:22AM EDT30.000.070.030.170.00-63043.56%
FCX241115P000320002024-05-17 11:50AM EDT32.000.120.071.410.00-861154.39%
FCX241115P000330002024-05-21 11:22AM EDT33.000.130.091.000.00-69256.30%
FCX241115P000340002024-05-17 11:51AM EDT34.000.130.111.110.00-69855.18%
FCX241115P000350002024-05-24 3:49PM EDT35.000.300.220.37+0.05+20.00%17138.53%
FCX241115P000360002024-05-23 2:56PM EDT36.000.390.300.410.00-2,2002,26537.16%
FCX241115P000370002024-05-23 3:11PM EDT37.000.530.390.500.00-2410936.72%
FCX241115P000380002024-05-24 1:58PM EDT38.000.560.500.61-0.15-21.13%65836.38%
FCX241115P000390002024-05-22 10:13AM EDT39.000.840.640.800.00-159036.96%
FCX241115P000400002024-05-24 1:12PM EDT40.000.820.771.02-0.10-10.87%31,04037.45%
FCX241115P000410002024-05-22 12:16PM EDT41.001.020.971.07-0.14-12.07%1257435.52%
FCX241115P000420002024-05-23 2:23PM EDT42.001.331.211.300.00-2,0312,17535.57%
FCX241115P000430002024-05-23 2:37PM EDT43.001.551.421.510.00-2521935.13%
FCX241115P000440002024-05-24 2:21PM EDT44.001.751.581.79-0.16-8.38%1862835.10%
FCX241115P000450002024-05-24 2:59PM EDT45.002.011.962.16-0.12-5.63%364835.58%
FCX241115P000460002024-05-23 1:38PM EDT46.002.402.292.370.00-1415934.40%
FCX241115P000470002024-05-24 10:11AM EDT47.002.652.582.94-0.45-14.52%18435.94%
FCX241115P000480002024-05-24 2:30PM EDT48.003.143.053.15+0.67+27.13%1059034.33%
FCX241115P000490002024-05-24 3:56PM EDT49.003.503.503.65-0.10-2.78%4723734.74%
FCX241115P000500002024-05-24 3:59PM EDT50.003.953.954.00-0.20-4.82%1411,49333.79%
FCX241115P000550002024-05-24 11:49AM EDT55.006.806.306.70-0.15-2.16%8644532.48%
FCX241115P000600002024-05-23 11:23AM EDT60.0010.2310.0510.200.00-17631.49%
FCX241115P000650002024-05-20 11:47AM EDT65.0011.6913.9014.650.00-212234.23%
FCX241115P000700002024-04-26 12:56PM EDT70.0019.9818.0019.000.00-3332.45%