Mercado fechado

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
38,96+0,29 (+0,75%)
No fechamento: 04:00PM EST
38,85 -0,11 (-0,28%)
Pós-fechamento: 07:02PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:40.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240301C000400002024-02-23 3:59PM EST2024-03-010.350.330.35+0.02+6.06%5,5275,57934.86%
FCX240308C000400002024-02-23 3:52PM EST2024-03-080.630.590.64+0.06+10.53%58626535.06%
FCX240315C000400002024-02-23 3:56PM EST2024-03-150.850.840.86+0.04+4.94%40820,93734.82%
FCX240322C000400002024-02-23 3:45PM EST2024-03-221.041.021.06+0.05+5.05%23055934.96%
FCX240328C000400002024-02-23 2:55PM EST2024-03-281.131.151.21+0.01+0.89%210234.96%
FCX240419C000400002024-02-23 3:56PM EST2024-04-191.691.671.70+0.09+5.63%864,76235.38%
FCX240517C000400002024-02-23 3:30PM EST2024-05-172.262.272.32+0.05+2.26%404,26737.23%
FCX240621C000400002024-02-23 2:43PM EST2024-06-212.722.792.83-0.01-0.37%17738,02937.04%
FCX240816C000400002024-02-23 11:21AM EST2024-08-163.603.553.650.00-629538.16%
FCX240920C000400002024-02-23 10:06AM EST2024-09-204.004.004.10+0.13+3.36%501,39038.65%
FCX250117C000400002024-02-23 3:21PM EST2025-01-175.455.405.65+0.15+2.83%128,42941.43%
FCX250620C000400002024-02-21 9:48AM EST2025-06-206.946.807.050.00-147042.11%
FCX251219C000400002024-02-22 2:07PM EST2025-12-198.258.058.400.00-140242.48%
FCX260116C000400002024-02-23 1:08PM EST2026-01-168.528.258.45+0.27+3.27%62,98341.85%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FCX240301P000400002024-02-23 3:04PM EST2024-03-011.341.301.39-0.22-14.10%138834.86%
FCX240308P000400002024-02-23 9:40AM EST2024-03-081.811.431.61-0.34-15.81%11632.62%
FCX240315P000400002024-02-23 3:47PM EST2024-03-151.781.761.78-0.16-8.25%412,20131.45%
FCX240322P000400002024-02-23 11:14AM EST2024-03-221.921.881.95-0.06-3.03%2631.35%
FCX240328P000400002024-02-21 9:45AM EST2024-03-282.241.902.130.00-1232.37%
FCX240419P000400002024-02-23 2:38PM EST2024-04-192.632.512.54-0.05-1.87%1364632.08%
FCX240517P000400002024-02-23 10:34AM EST2024-05-172.992.983.05-0.06-1.97%23749133.08%
FCX240621P000400002024-02-22 10:22AM EST2024-06-213.453.303.40+0.05+1.47%759,30331.74%
FCX240816P000400002024-02-23 2:24PM EST2024-08-164.003.904.00-0.05-1.23%122631.76%
FCX240920P000400002024-02-23 10:44AM EST2024-09-204.254.154.25-0.15-3.41%53,72231.12%
FCX250117P000400002024-02-22 11:08AM EST2025-01-175.355.255.400.00-112,14432.67%
FCX250620P000400002024-02-20 12:43PM EST2025-06-206.706.106.350.00-13,48832.30%
FCX251219P000400002024-02-20 12:43PM EST2025-12-197.536.857.200.00-11,50531.62%
FCX260116P000400002024-02-15 10:53AM EST2026-01-167.556.957.300.00-8136331.45%