Mercado fechado

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
40,13+0,56 (+1,42%)
A partir de 03:33PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX221202C000230002022-11-23 9:34AM EST23.0014.5517.1517.250.00-11531.25%
FCX221202C000250002022-12-02 10:50AM EST25.0014.7615.1515.25+1.31+9.74%531459.38%
FCX221202C000260002022-12-02 1:26PM EST26.0013.5814.1514.25-0.12-0.88%14425.00%
FCX221202C000270002022-11-22 10:21AM EST27.0010.5513.1513.300.00-415414.06%
FCX221202C000280002022-12-01 12:43PM EST28.0011.5212.1512.300.00-190381.25%
FCX221202C000290002022-11-29 3:40PM EST29.008.5111.2011.300.00-564365.63%
FCX221202C000295002022-11-23 2:03PM EST29.508.7010.6510.800.00--3334.38%
FCX221202C000300002022-12-02 1:05PM EST30.009.639.759.90+1.47+18.01%5370.00%
FCX221202C000310002022-12-02 1:46PM EST31.008.699.159.30+0.04+0.46%20191289.06%
FCX221202C000315002022-11-28 10:18AM EST31.505.328.658.750.00-11257.81%
FCX221202C000320002022-12-02 3:05PM EST32.008.148.158.30+0.61+8.10%2511258.59%
FCX221202C000325002022-12-02 11:13AM EST32.507.087.657.75+0.13+1.87%128229.69%
FCX221202C000330002022-12-02 11:38AM EST33.006.657.207.30+0.15+2.31%50591241.41%
FCX221202C000335002022-11-29 11:04AM EST33.503.716.656.800.00-630214.84%
FCX221202C000340002022-12-02 1:30PM EST34.005.606.206.300.00-22284210.94%
FCX221202C000345002022-12-02 3:01PM EST34.505.595.655.75+0.44+8.54%4453175.00%
FCX221202C000350002022-12-02 3:17PM EST35.005.255.155.25+0.69+15.13%47967160.94%
FCX221202C000355002022-12-02 12:05PM EST35.504.284.654.80-0.02-0.47%2220157.81%
FCX221202C000360002022-12-02 2:45PM EST36.003.924.154.30+0.37+10.42%431,280143.75%
FCX221202C000365002022-12-02 3:00PM EST36.503.633.653.75+0.58+19.02%1172120.31%
FCX221202C000370002022-12-02 2:21PM EST37.002.803.203.30+0.19+7.28%109817122.27%
FCX221202C000375002022-12-02 12:44PM EST37.502.282.652.77+0.22+10.68%2048196.09%
FCX221202C000380002022-12-02 3:16PM EST38.002.232.182.27+0.64+40.25%5531,97285.55%
FCX221202C000385002022-12-02 3:14PM EST38.501.731.681.78+0.57+49.14%16450071.48%
FCX221202C000390002022-12-02 3:18PM EST39.001.221.181.27+0.42+52.50%4591,28954.69%
FCX221202C000395002022-12-02 3:15PM EST39.500.730.680.76+0.20+37.74%34249643.36%
FCX221202C000400002022-12-02 3:16PM EST40.000.270.240.27-0.04-12.90%2,8102,12423.63%
FCX221202C000405002022-12-02 3:11PM EST40.500.040.030.04-0.12-75.00%21534819.14%
FCX221202C000410002022-12-02 2:55PM EST41.000.010.010.02-0.08-88.89%28392228.13%
FCX221202C000415002022-12-02 2:02PM EST41.500.010.000.01-0.03-75.00%269735.16%
FCX221202C000420002022-12-02 11:23AM EST42.000.010.000.03-0.01-50.00%61,05455.47%
FCX221202C000425002022-12-01 3:23PM EST42.500.010.000.030.00-945558.59%
FCX221202C000430002022-12-02 10:00AM EST43.000.010.000.03-0.02-66.67%213668.75%
FCX221202C000435002022-11-25 10:15AM EST43.500.020.000.000.00-505050.00%
FCX221202C000440002022-11-28 12:34PM EST44.000.020.000.020.00-211781.25%
FCX221202C000450002022-12-02 11:02AM EST45.000.010.000.01-0.01-50.00%115790.63%
FCX221202C000460002022-11-25 10:55AM EST46.000.010.000.030.00-1022121.88%
FCX221202C000470002022-11-18 3:08PM EST47.000.020.000.030.00-11137.50%
FCX221202C000480002022-11-30 3:22PM EST48.000.010.000.030.00-99153.13%
FCX221202C000500002022-11-11 10:05AM EST50.000.170.000.010.00--4162.50%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX221202P000180002022-10-31 2:48PM EST18.000.030.000.020.00-160575.00%
FCX221202P000190002022-10-25 9:06AM EST19.000.030.000.030.00-13562.50%
FCX221202P000200002022-11-28 12:44PM EST20.000.010.000.010.00-18475.00%
FCX221202P000210002022-11-01 11:45AM EST21.000.030.000.020.00-416475.00%
FCX221202P000220002022-11-29 2:24PM EST22.000.020.000.020.00-732437.50%
FCX221202P000230002022-11-18 3:03PM EST23.000.010.000.020.00-1154412.50%
FCX221202P000240002022-11-28 3:49PM EST24.000.010.000.030.00-1171400.00%
FCX221202P000250002022-11-25 10:54AM EST25.000.010.000.030.00-2114368.75%
FCX221202P000260002022-11-28 12:44PM EST26.000.030.000.030.00-1453343.75%
FCX221202P000270002022-11-25 10:54AM EST27.000.020.000.010.00-260275.00%
FCX221202P000280002022-11-21 3:21PM EST28.000.030.000.030.00-9131287.50%
FCX221202P000290002022-11-28 10:00AM EST29.000.010.000.030.00-570262.50%
FCX221202P000300002022-11-23 11:29AM EST30.000.010.000.020.00-2277228.13%
FCX221202P000310002022-11-30 2:52PM EST31.000.010.000.010.00-3371187.50%
FCX221202P000315002022-11-30 12:46PM EST31.500.010.000.020.00-300468193.75%
FCX221202P000320002022-11-30 11:14AM EST32.000.020.000.010.00-321600168.75%
FCX221202P000325002022-12-01 3:57PM EST32.500.010.000.030.00-244789181.25%
FCX221202P000330002022-12-02 11:16AM EST33.000.010.000.020.00-6745159.38%
FCX221202P000335002022-11-30 2:28PM EST33.500.020.000.010.00-51,585137.50%
FCX221202P000340002022-12-01 3:13PM EST34.000.020.000.000.00-7050.00%
FCX221202P000345002022-12-02 2:26PM EST34.500.020.000.02-0.01-33.33%1608128.13%
FCX221202P000350002022-12-02 12:43PM EST35.000.010.000.00-0.01-50.00%6302,20650.00%
FCX221202P000355002022-12-02 11:16AM EST35.500.010.000.00-0.01-50.00%3768150.00%
FCX221202P000360002022-12-02 1:41PM EST36.000.010.000.02-0.01-50.00%1191,96895.31%
FCX221202P000365002022-12-02 10:44AM EST36.500.010.000.02-0.02-66.67%1349684.38%
FCX221202P000370002022-12-02 1:38PM EST37.000.030.000.01-0.01-25.00%652,52168.75%
FCX221202P000375002022-12-02 2:33PM EST37.500.020.000.01-0.02-50.00%10189156.25%
FCX221202P000380002022-12-02 3:05PM EST38.000.010.000.02-0.05-83.33%1931,30353.13%
FCX221202P000385002022-12-02 2:35PM EST38.500.010.000.03-0.12-92.31%6032852.34%
FCX221202P000390002022-12-02 1:57PM EST39.000.020.000.03-0.23-92.00%81286739.06%
FCX221202P000400002022-12-02 3:00PM EST40.000.060.020.04-0.69-92.00%31919810.94%
FCX221202P000405002022-12-02 3:16PM EST40.500.310.270.32-0.87-73.73%64610.00%
FCX221202P000410002022-12-02 11:12AM EST41.001.380.750.80-0.19-12.10%132500.00%
FCX221202P000415002022-12-01 10:27AM EST41.502.551.241.360.00-650.00%
FCX221202P000420002022-12-02 9:56AM EST42.002.661.741.84-0.18-6.34%15680.00%
FCX221202P000430002022-11-22 3:36PM EST43.005.202.722.840.00-110.00%
FCX221202P000440002022-11-30 11:29AM EST44.005.603.703.850.00-1700.00%
FCX221202P000460002022-11-17 12:14PM EST46.0010.055.705.800.00--00.00%
FCX221202P000470002022-11-29 9:42AM EST47.009.556.706.800.00-100.00%