Mercado fechado

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
50,16+0,34 (+0,68%)
No fechamento: 04:01PM EDT
50,13 -0,03 (-0,06%)
Pós-fechamento: 05:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240419C000290002024-04-11 1:32PM EDT29.0021.7019.8022.800.00-400399.22%
FCX240419C000300002024-04-11 1:38PM EDT30.0020.8019.3021.000.00-25013564.06%
FCX240419C000310002024-03-13 1:28PM EDT31.0012.5017.3019.850.00-30506.64%
FCX240419C000320002024-04-12 9:48AM EDT32.0020.0117.2518.250.00-44311.72%
FCX240419C000330002024-04-10 9:51AM EDT33.0017.6516.9517.400.00-10228.13%
FCX240419C000340002024-04-17 3:00PM EDT34.0015.8015.7516.450.00-11344.53%
FCX240419C000350002024-04-18 3:24PM EDT35.0015.0014.9015.35+0.85+6.01%694295.31%
FCX240419C000360002024-04-12 9:49AM EDT36.0015.8514.0514.800.00-311296.48%
FCX240419C000370002024-04-18 3:51PM EDT37.0013.2512.8513.30-0.75-5.36%4194241.41%
FCX240419C000380002024-04-18 3:51PM EDT38.0012.1511.8512.25-0.85-6.54%433206.25%
FCX240419C000385002024-03-20 1:08PM EDT38.506.4211.1511.800.00--5214.84%
FCX240419C000390002024-04-18 3:53PM EDT39.0010.3010.9011.80+1.35+15.08%15219.92%
FCX240419C000395002024-04-01 12:05PM EDT39.508.2510.2011.100.00-10260.16%
FCX240419C000400002024-04-18 9:37AM EDT40.0010.159.7010.75+1.02+11.17%1166164.06%
FCX240419C000405002024-04-11 3:25PM EDT40.5010.319.5510.850.00-10254.30%
FCX240419C000410002024-04-12 1:03PM EDT41.008.899.059.400.00-2122148.44%
FCX240419C000415002024-04-11 3:25PM EDT41.509.298.158.900.00-210185.55%
FCX240419C000420002024-04-15 10:24AM EDT42.008.378.058.350.00-112122.66%
FCX240419C000425002024-04-15 9:46AM EDT42.508.347.057.800.00-55146.88%
FCX240419C000430002024-04-15 2:33PM EDT43.006.856.958.100.00-224177.93%
FCX240419C000435002024-04-11 1:38PM EDT43.507.406.406.900.00-1500149.22%
FCX240419C000440002024-04-18 10:08AM EDT44.006.395.906.45-0.30-4.48%428581.25%
FCX240419C000445002024-04-17 10:21AM EDT44.506.074.956.100.00-310158.01%
FCX240419C000450002024-04-18 11:34AM EDT45.005.124.655.70+0.45+9.64%724468.75%
FCX240419C000455002024-04-18 11:20AM EDT45.505.154.305.25+0.25+5.10%2792.58%
FCX240419C000460002024-04-18 3:43PM EDT46.004.103.205.15+0.45+12.33%219857.03%
FCX240419C000465002024-04-12 10:22AM EDT46.504.953.304.000.00-11106.25%
FCX240419C000470002024-04-18 11:21AM EDT47.003.902.833.55+0.90+30.00%2894350.78%
FCX240419C000475002024-04-18 10:08AM EDT47.503.032.542.96+0.36+13.48%122,30856.25%
FCX240419C000480002024-04-18 3:59PM EDT48.002.201.922.49+0.42+23.60%565,58074.80%
FCX240419C000485002024-04-18 3:53PM EDT48.501.701.472.04+0.31+22.30%1281,52768.56%
FCX240419C000490002024-04-18 3:56PM EDT49.001.241.011.33+0.15+13.76%2,1231,74539.06%
FCX240419C000495002024-04-18 3:54PM EDT49.500.810.720.88+0.12+17.39%2543,15332.62%
FCX240419C000500002024-04-18 3:58PM EDT50.000.500.490.51-0.02-3.85%12,1547,93728.71%
FCX240419C000510002024-04-18 3:59PM EDT51.000.150.130.15-0.02-11.76%20,91414,18730.27%
FCX240419C000520002024-04-18 2:50PM EDT52.000.040.030.04-0.01-20.00%2,84117,97333.20%
FCX240419C000530002024-04-18 2:58PM EDT53.000.010.010.02-0.01-50.00%3827,49940.63%
FCX240419C000540002024-04-18 10:15AM EDT54.000.010.000.010.00-601,19146.88%
FCX240419C000550002024-04-18 11:35AM EDT55.000.010.000.02-0.01-50.00%382,65556.25%
FCX240419C000560002024-04-17 9:51AM EDT56.000.010.000.010.00-141759.38%
FCX240419C000570002024-04-17 10:06AM EDT57.000.010.000.010.00-434268.75%
FCX240419C000580002024-04-17 9:45AM EDT58.000.010.000.050.00-138993.75%
FCX240419C000590002024-04-08 1:15PM EDT59.000.020.000.170.00-57126.56%
FCX240419C000600002024-04-09 2:39PM EDT60.000.010.000.150.00-815133.59%
FCX240419C000650002024-04-01 9:55AM EDT65.000.010.000.150.00--10180.47%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240419P000290002024-03-13 9:36AM EDT29.000.010.000.110.00-427345.31%
FCX240419P000300002024-04-12 9:37AM EDT30.000.080.000.010.00-176250.00%
FCX240419P000310002024-04-17 9:44AM EDT31.000.020.000.020.00-1,000666250.00%
FCX240419P000320002024-04-12 11:39AM EDT32.000.010.000.120.00-1805292.19%
FCX240419P000330002024-04-16 11:28AM EDT33.000.060.000.120.00-10915275.00%
FCX240419P000340002024-04-18 10:02AM EDT34.000.030.000.01-0.05-62.50%1681187.50%
FCX240419P000350002024-04-17 10:35AM EDT35.000.030.000.010.00-53,509175.00%
FCX240419P000360002024-04-17 2:56PM EDT36.000.040.000.020.00-21,089175.00%
FCX240419P000370002024-04-15 12:12PM EDT37.000.010.000.020.00-2032,707162.50%
FCX240419P000380002024-04-12 9:50AM EDT38.000.030.000.020.00-54,610150.00%
FCX240419P000385002024-03-27 10:32AM EDT38.500.160.000.150.00-1011191.41%
FCX240419P000390002024-04-17 2:56PM EDT39.000.110.000.150.00-22,594183.59%
FCX240419P000395002024-04-04 10:22AM EDT39.500.020.000.230.00-2642189.84%
FCX240419P000400002024-04-18 2:29PM EDT40.000.010.000.02-0.01-50.00%34,475125.00%
FCX240419P000405002024-04-12 10:07AM EDT40.500.010.000.030.00-487125.00%
FCX240419P000410002024-04-16 9:54AM EDT41.000.010.000.020.00-12,165112.50%
FCX240419P000415002024-04-09 11:59AM EDT41.500.010.000.020.00-2025,855106.25%
FCX240419P000420002024-04-16 9:36AM EDT42.000.020.000.010.00-1002,43793.75%
FCX240419P000425002024-04-17 10:11AM EDT42.500.010.000.230.00-1386141.02%
FCX240419P000430002024-04-17 12:01PM EDT43.000.010.000.020.00-465,45089.06%
FCX240419P000435002024-04-16 9:36AM EDT43.500.020.000.070.00-11,25499.22%
FCX240419P000440002024-04-18 12:26PM EDT44.000.010.000.010.00-137,34871.88%
FCX240419P000445002024-04-16 1:59PM EDT44.500.010.000.010.00-22,21565.63%
FCX240419P000450002024-04-18 9:54AM EDT45.000.010.000.080.00-164,47881.25%
FCX240419P000455002024-04-16 2:09PM EDT45.500.050.000.020.00-45,40559.38%
FCX240419P000460002024-04-18 2:54PM EDT46.000.010.000.030.00-92,31457.03%
FCX240419P000465002024-04-18 9:36AM EDT46.500.010.000.03-0.01-50.00%21,29550.78%
FCX240419P000470002024-04-18 3:41PM EDT47.000.020.000.04-0.01-33.33%61,99853.52%
FCX240419P000475002024-04-18 1:18PM EDT47.500.030.010.02-0.01-25.00%31,84540.63%
FCX240419P000480002024-04-18 3:52PM EDT48.000.010.010.02-0.07-87.50%1,5582,46133.99%
FCX240419P000485002024-04-18 3:48PM EDT48.500.040.030.04-0.12-75.00%591,51531.64%
FCX240419P000490002024-04-18 3:28PM EDT49.000.090.070.08-0.18-66.67%4922,56729.69%
FCX240419P000495002024-04-18 3:53PM EDT49.500.160.160.18-0.25-60.98%1532,71729.30%
FCX240419P000500002024-04-18 3:58PM EDT50.000.340.320.35-0.31-47.69%3,6485,41728.71%
FCX240419P000510002024-04-18 3:16PM EDT51.001.070.901.10-0.53-33.12%3,6813,45739.26%
FCX240419P000520002024-04-18 11:12AM EDT52.001.811.762.02-0.31-14.62%2,0123,04051.56%
FCX240419P000530002024-04-18 10:14AM EDT53.002.302.293.65-3.80-62.30%44261.72%
FCX240419P000540002024-04-12 10:08AM EDT54.002.712.964.850.00-4464.45%
FCX240419P000550002024-04-09 12:43PM EDT55.004.204.405.150.00-170114.06%
FCX240419P000560002024-04-17 3:23PM EDT56.006.305.506.000.00-108107.42%
FCX240419P000580002024-04-17 3:14PM EDT58.008.157.759.000.00-110183.59%
FCX240419P000590002024-04-17 3:23PM EDT59.009.307.2010.050.00-140264.26%
FCX240419P000600002024-04-17 3:20PM EDT60.0010.358.3010.600.00-50236.13%