Mercado fechado

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
49,61-0,55 (-1,10%)
No fechamento: 04:00PM EDT
49,50 -0,11 (-0,22%)
Pós-fechamento: 07:51PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240426C000380002024-04-05 3:37PM EDT38.0011.6310.4512.000.00-30158.40%
FCX240426C000390002024-04-03 11:00AM EDT39.0010.4010.2512.550.00-50181.05%
FCX240426C000400002024-04-11 2:34PM EDT40.0010.837.6510.700.00-210188.18%
FCX240426C000410002024-04-19 12:36PM EDT41.008.656.709.55-0.41-4.53%6080164.16%
FCX240426C000420002024-04-19 12:02PM EDT42.007.906.008.550.00-12061150.29%
FCX240426C000430002024-04-16 10:41AM EDT43.005.505.207.800.00-676150.78%
FCX240426C000440002024-04-18 3:41PM EDT44.006.604.756.60+0.40+6.45%111655.86%
FCX240426C000450002024-04-19 3:55PM EDT45.004.774.654.85+0.82+20.76%531,33056.45%
FCX240426C000460002024-04-19 1:29PM EDT46.003.963.753.90+0.71+21.85%465952.73%
FCX240426C000470002024-04-19 3:47PM EDT47.003.102.803.05-0.15-4.62%5069255.27%
FCX240426C000480002024-04-19 3:44PM EDT48.002.202.182.27-0.30-12.00%13554350.49%
FCX240426C000490002024-04-19 3:59PM EDT49.001.581.581.62-0.47-22.93%1,3201,53050.44%
FCX240426C000500002024-04-19 3:59PM EDT50.001.071.061.12-0.37-25.69%8213,41050.10%
FCX240426C000510002024-04-19 3:58PM EDT51.000.700.670.70-0.27-27.84%1,0064,76949.61%
FCX240426C000520002024-04-19 3:45PM EDT52.000.450.400.43-0.18-28.57%3,1291,61549.51%
FCX240426C000530002024-04-19 3:58PM EDT53.000.240.220.26-0.13-35.14%3791,37350.20%
FCX240426C000540002024-04-19 3:57PM EDT54.000.140.110.15-0.07-33.33%5,39913,81850.59%
FCX240426C000550002024-04-19 3:59PM EDT55.000.090.080.09-0.04-30.77%5,53522,15451.17%
FCX240426C000560002024-04-19 3:59PM EDT56.000.050.050.06-0.02-28.57%1223,79853.13%
FCX240426C000570002024-04-19 3:59PM EDT57.000.020.020.04-0.02-50.00%5215,57453.91%
FCX240426C000580002024-04-18 1:00PM EDT58.000.030.010.030.00-2130956.25%
FCX240426C000590002024-04-17 9:39AM EDT59.000.010.000.070.00-2866.41%
FCX240426C000600002024-04-16 3:09PM EDT60.000.020.000.020.00-11,07660.94%
FCX240426C000620002024-04-12 11:31AM EDT62.000.020.000.020.00-101070.31%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240426P000320002024-03-08 3:15PM EDT32.000.190.001.270.00-22266.41%
FCX240426P000340002024-04-10 11:33AM EDT34.000.380.000.030.00-11120.31%
FCX240426P000350002024-04-05 9:35AM EDT35.000.030.000.030.00-212112.50%
FCX240426P000360002024-04-10 11:33AM EDT36.000.380.000.020.00-12298.44%
FCX240426P000370002024-04-17 12:56PM EDT37.000.010.000.030.00-213895.31%
FCX240426P000380002024-04-15 10:41AM EDT38.000.020.000.030.00-1215987.50%
FCX240426P000390002024-04-08 2:26PM EDT39.000.030.000.300.00-8063116.80%
FCX240426P000400002024-04-19 12:10PM EDT40.000.030.000.05-0.04-57.14%37478.13%
FCX240426P000410002024-04-19 2:00PM EDT41.000.010.000.22-0.02-66.67%113790.63%
FCX240426P000420002024-04-18 11:31AM EDT42.000.020.000.030.00-634757.81%
FCX240426P000430002024-04-19 3:01PM EDT43.000.030.010.11+0.01+50.00%1122163.67%
FCX240426P000440002024-04-19 2:50PM EDT44.000.050.040.12+0.01+25.00%15649558.20%
FCX240426P000450002024-04-19 2:57PM EDT45.000.090.070.11+0.01+12.50%531,01050.78%
FCX240426P000460002024-04-19 3:57PM EDT46.000.150.140.17-0.01-6.25%2151749.22%
FCX240426P000470002024-04-19 3:57PM EDT47.000.300.300.32-0.01-3.23%1722,66648.54%
FCX240426P000480002024-04-19 3:51PM EDT48.000.530.540.57+0.03+6.00%2173,68948.44%
FCX240426P000490002024-04-19 3:54PM EDT49.000.890.900.94+0.02+2.30%14967148.44%
FCX240426P000500002024-04-19 3:47PM EDT50.001.341.401.44+0.11+8.94%1,1354,01148.54%
FCX240426P000510002024-04-19 3:37PM EDT51.001.922.002.05-0.07-3.52%45799647.90%
FCX240426P000520002024-04-19 3:46PM EDT52.002.662.722.91+0.01+0.38%4053,79254.00%
FCX240426P000530002024-04-19 2:19PM EDT53.003.483.354.55+0.08+2.35%73867.09%
FCX240426P000550002024-04-02 3:58PM EDT55.006.854.256.800.00--356.84%
FCX240426P000600002024-04-16 10:11AM EDT60.0011.509.3511.650.00-1087.11%