Mercados españoles cerrados

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,28-0,23 (-0,45%)
Al cierre: 04:00PM EDT
51,20 -0,08 (-0,16%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FCX240719C000200002024-06-03 10:33AM EDT20.0032.2129.0033.050.00-21667.38%
FCX240719C000250002024-07-12 12:58PM EDT25.0026.6025.9028.10+0.65+2.50%2023409.38%
FCX240719C000300002024-07-12 12:58PM EDT30.0021.6019.5021.75+3.10+16.76%1520288.28%
FCX240719C000310002024-03-26 10:06AM EDT31.0014.7017.2018.350.00-550.00%
FCX240719C000330002024-07-12 12:58PM EDT33.0018.6017.3018.95+2.50+15.53%2022268.95%
FCX240719C000340002024-07-12 12:58PM EDT34.0017.4516.4017.95+0.05+0.29%2026254.49%
FCX240719C000350002024-07-12 12:58PM EDT35.0016.6015.7517.00+2.92+21.35%2531157.03%
FCX240719C000360002024-07-08 9:39AM EDT36.0015.2915.0517.100.00-24238.28%
FCX240719C000370002024-07-11 9:49AM EDT37.0013.9713.3015.900.00-17175.39%
FCX240719C000380002024-07-12 12:58PM EDT38.0013.4512.7015.15+0.26+1.97%4241197.46%
FCX240719C000390002024-07-12 12:58PM EDT39.0012.6511.9513.90+1.68+15.31%1210184.57%
FCX240719C000400002024-07-12 1:49PM EDT40.0011.7110.2511.70+0.28+2.45%101172151.76%
FCX240719C000410002024-07-12 1:06PM EDT41.0010.459.3012.00+0.05+0.48%2836135.35%
FCX240719C000420002024-07-12 12:58PM EDT42.009.557.8010.05+0.07+0.74%4055155.76%
FCX240719C000430002024-07-12 12:58PM EDT43.008.228.059.45-0.36-4.20%126208121.39%
FCX240719C000435002024-07-12 12:58PM EDT43.507.957.509.00+0.15+1.92%1014115.63%
FCX240719C000440002024-07-12 12:58PM EDT44.007.506.457.70-0.30-3.85%151221106.06%
FCX240719C000450002024-07-12 3:45PM EDT45.006.105.756.60-0.45-6.87%51173987.11%
FCX240719C000460002024-07-12 2:25PM EDT46.005.484.806.55-0.42-7.12%51665181.74%
FCX240719C000465002024-07-12 1:20PM EDT46.504.954.255.70-0.38-7.13%11161.13%
FCX240719C000470002024-07-12 1:12PM EDT47.004.432.884.50+0.11+2.55%2041,01858.20%
FCX240719C000475002024-07-10 2:04PM EDT47.504.032.844.500.00-71682.72%
FCX240719C000480002024-07-12 1:06PM EDT48.003.472.783.60-0.23-6.22%133,80554.49%
FCX240719C000485002024-07-12 3:04PM EDT48.502.992.542.95+0.29+10.74%410039.26%
FCX240719C000490002024-07-12 1:30PM EDT49.002.512.162.44-0.38-13.15%272,80233.50%
FCX240719C000495002024-07-12 3:53PM EDT49.501.891.862.12-0.49-20.59%2434838.18%
FCX240719C000500002024-07-12 3:22PM EDT50.001.531.491.63-0.37-19.47%43718,00832.42%
FCX240719C000510002024-07-12 3:59PM EDT51.000.940.940.98-0.29-23.58%8303,43731.84%
FCX240719C000520002024-07-12 3:59PM EDT52.000.530.520.57-0.20-27.40%1,8761,93633.50%
FCX240719C000530002024-07-12 3:56PM EDT53.000.280.260.30-0.14-33.33%5534,56934.28%
FCX240719C000540002024-07-12 3:53PM EDT54.000.150.130.15-0.08-34.78%5901,26535.25%
FCX240719C000550002024-07-12 3:58PM EDT55.000.070.070.08-0.06-46.15%74535,61137.31%
FCX240719C000560002024-07-12 2:44PM EDT56.000.060.020.07-0.04-40.00%4137943.16%
FCX240719C000570002024-07-12 12:20PM EDT57.000.040.010.06-0.04-50.00%821148.44%
FCX240719C000580002024-07-10 12:30PM EDT58.000.060.010.080.00-2001651.95%
FCX240719C000590002024-07-10 3:21PM EDT59.000.040.011.270.00-10623109.28%
FCX240719C000600002024-07-12 3:51PM EDT60.000.020.000.020.00-1514,16851.56%
FCX240719C000650002024-07-12 9:30AM EDT65.000.020.000.010.00-39,13168.75%
FCX240719C000700002024-07-09 11:18AM EDT70.000.010.000.020.00-62,02793.75%
FCX240719C000750002024-06-04 11:19AM EDT75.000.030.000.150.00-10142.19%
FCX240719C000800002024-07-01 3:49PM EDT80.000.010.000.080.00-41148.44%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FCX240719P000250002024-04-18 3:17PM EDT25.000.050.001.830.00-1014435.94%
FCX240719P000300002024-03-15 10:51AM EDT30.000.200.010.300.00-15229.69%
FCX240719P000310002024-03-20 1:39PM EDT31.000.230.020.230.00--0209.38%
FCX240719P000320002024-04-23 1:10PM EDT32.000.080.000.000.00-1050.00%
FCX240719P000330002024-06-13 10:22AM EDT33.000.070.000.050.00-226146.88%
FCX240719P000340002024-04-19 3:39PM EDT34.000.190.012.160.00-100293.75%
FCX240719P000350002024-04-29 11:29AM EDT35.000.060.002.100.00-137275.20%
FCX240719P000360002024-07-01 3:34PM EDT36.000.010.001.010.00-10496209.77%
FCX240719P000370002024-06-26 12:10PM EDT37.000.050.000.030.00-51,422104.69%
FCX240719P000380002024-07-10 12:47PM EDT38.000.010.001.270.00-11,273196.68%
FCX240719P000390002024-07-12 12:11PM EDT39.000.010.001.27-0.03-75.00%1138183.69%
FCX240719P000400002024-07-11 12:08PM EDT40.000.030.000.060.00-169890.63%
FCX240719P000410002024-07-11 10:41AM EDT41.000.010.001.270.00-1356158.40%
FCX240719P000420002024-07-12 2:50PM EDT42.000.010.000.02-0.01-50.00%64,14864.06%
FCX240719P000430002024-07-10 3:54PM EDT43.000.030.010.030.00-421,52463.28%
FCX240719P000435002024-07-11 10:12AM EDT43.500.020.001.020.00-90725118.65%
FCX240719P000440002024-07-12 12:50PM EDT44.000.020.020.030.00-504,52957.81%
FCX240719P000445002024-07-12 9:59AM EDT44.500.020.010.03-0.01-33.33%1036852.34%
FCX240719P000450002024-07-12 1:34PM EDT45.000.030.020.030.00-2617,92450.39%
FCX240719P000455002024-07-11 3:20PM EDT45.500.020.020.030.00-14126748.05%
FCX240719P000460002024-07-12 2:50PM EDT46.000.030.020.300.00-473,11562.89%
FCX240719P000465002024-07-12 3:03PM EDT46.500.030.020.54+0.01+50.00%24794568.07%
FCX240719P000470002024-07-12 3:48PM EDT47.000.050.030.050.00-887,20940.63%
FCX240719P000475002024-07-12 2:11PM EDT47.500.040.030.07-0.02-33.33%12149939.45%
FCX240719P000480002024-07-12 3:39PM EDT48.000.070.070.10-0.02-22.22%835,08138.28%
FCX240719P000485002024-07-12 3:54PM EDT48.500.120.090.12-0.03-20.00%971,07135.35%
FCX240719P000490002024-07-12 3:49PM EDT49.000.180.150.180.00-1795,64934.77%
FCX240719P000495002024-07-12 3:59PM EDT49.500.250.220.27-0.01-3.85%5992834.57%
FCX240719P000500002024-07-12 3:59PM EDT50.000.380.350.40-0.01-2.56%1,40313,84134.67%
FCX240719P000510002024-07-12 3:59PM EDT51.000.770.750.81+0.05+6.94%7321,58036.04%
FCX240719P000520002024-07-12 3:05PM EDT52.001.371.331.40+0.11+8.73%1,0822,52337.79%
FCX240719P000530002024-07-12 12:26PM EDT53.001.822.052.19-0.07-3.70%613042.29%
FCX240719P000540002024-07-12 3:46PM EDT54.003.012.883.95-0.19-5.94%4464.06%
FCX240719P000550002024-07-12 11:55AM EDT55.003.952.984.15+0.25+6.76%113,09061.52%
FCX240719P000600002024-06-18 12:09PM EDT60.0011.858.659.900.00-39112.11%
FCX240719P000650002024-07-03 9:42AM EDT65.0014.5512.8514.000.00-1614124.61%