Mercados españoles cerrados

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,56+0,20 (+0,41%)
Al cierre: 04:00PM EDT
49,67 +0,11 (+0,22%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FCX240628C000400002024-06-20 1:14PM EDT40.009.228.559.750.00-18111.91%
FCX240628C000410002024-06-18 10:03AM EDT41.006.806.659.700.00-3829176.37%
FCX240628C000420002024-06-20 11:49AM EDT42.007.157.458.700.00-4389120.80%
FCX240628C000430002024-06-18 10:10AM EDT43.004.655.607.650.00-444564.06%
FCX240628C000450002024-06-21 1:58PM EDT45.004.463.954.75+0.38+9.31%2360.74%
FCX240628C000460002024-06-21 2:17PM EDT46.003.482.794.60-0.17-4.66%634398.93%
FCX240628C000470002024-06-21 2:50PM EDT47.002.612.702.81-0.05-1.88%6318143.75%
FCX240628C000475002024-06-21 2:55PM EDT47.502.452.262.38+0.26+11.87%731741.99%
FCX240628C000480002024-06-21 3:35PM EDT48.002.001.851.92+0.13+6.95%17927537.70%
FCX240628C000485002024-06-21 3:19PM EDT48.501.511.481.55-0.07-4.43%3047936.91%
FCX240628C000490002024-06-21 3:55PM EDT49.001.261.161.20+0.05+4.13%74942035.40%
FCX240628C000495002024-06-21 3:59PM EDT49.500.910.880.94-0.03-3.19%65940835.94%
FCX240628C000500002024-06-21 3:59PM EDT50.000.680.660.68-0.03-4.23%1,0791,10334.67%
FCX240628C000510002024-06-21 3:59PM EDT51.000.340.330.37-0.08-19.05%2,93993935.65%
FCX240628C000520002024-06-21 3:55PM EDT52.000.170.160.18-0.06-26.09%4,4104,27335.94%
FCX240628C000530002024-06-21 3:55PM EDT53.000.090.080.10-0.04-30.77%19379138.28%
FCX240628C000540002024-06-21 12:55PM EDT54.000.050.040.07-0.02-28.57%4380942.58%
FCX240628C000550002024-06-21 3:14PM EDT55.000.040.020.09-0.01-20.00%5238252.15%
FCX240628C000560002024-06-20 2:08PM EDT56.000.040.010.080.00-31,19251.56%
FCX240628C000570002024-06-20 2:08PM EDT57.000.020.010.110.00-135860.94%
FCX240628C000580002024-06-17 12:12PM EDT58.000.020.010.750.00-285101.17%
FCX240628C000590002024-06-21 3:06PM EDT59.000.010.000.02-0.01-50.00%38125756.25%
FCX240628C000600002024-06-21 1:02PM EDT60.000.010.000.02-0.05-83.33%6252160.94%
FCX240628C000610002024-06-06 1:51PM EDT61.000.100.000.030.00-207168.75%
FCX240628C000620002024-05-31 11:41AM EDT62.000.150.000.210.00-41898.05%
FCX240628C000630002024-05-31 1:54PM EDT63.000.110.000.730.00-1014134.96%
FCX240628C000640002024-06-06 1:24PM EDT64.000.070.000.730.00-824141.41%
FCX240628C000650002024-06-12 9:44AM EDT65.000.270.000.690.00-1029145.70%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FCX240628P000400002024-06-21 10:55AM EDT40.000.010.000.030.00-404572.66%
FCX240628P000410002024-06-21 3:05PM EDT41.000.010.000.03-0.04-80.00%30410565.63%
FCX240628P000420002024-06-20 12:38PM EDT42.000.040.010.220.00-10038281.64%
FCX240628P000430002024-06-21 3:26PM EDT43.000.130.000.11+0.11+550.00%228562.11%
FCX240628P000440002024-06-21 12:30PM EDT44.000.050.010.03+0.01+25.00%1439948.44%
FCX240628P000445002024-06-20 10:26AM EDT44.500.060.000.190.00-11355.47%
FCX240628P000450002024-06-21 3:36PM EDT45.000.030.010.06-0.03-50.00%1102,23346.09%
FCX240628P000455002024-06-21 12:55PM EDT45.500.050.020.12-0.01-16.67%1910249.02%
FCX240628P000460002024-06-21 3:57PM EDT46.000.050.040.06-0.05-50.00%11783737.50%
FCX240628P000465002024-06-21 2:53PM EDT46.500.080.050.08-0.08-50.00%2438935.55%
FCX240628P000470002024-06-21 3:52PM EDT47.000.100.090.11-0.09-47.37%8691933.59%
FCX240628P000475002024-06-21 3:44PM EDT47.500.150.150.18-0.11-42.31%25377933.69%
FCX240628P000480002024-06-21 3:42PM EDT48.000.240.240.27-0.12-33.33%32671033.11%
FCX240628P000485002024-06-21 3:58PM EDT48.500.370.360.40-0.16-30.19%2509732.81%
FCX240628P000490002024-06-21 3:58PM EDT49.000.530.540.57-0.21-28.38%1,98845532.52%
FCX240628P000495002024-06-21 3:57PM EDT49.500.750.760.80-0.19-20.21%67839032.72%
FCX240628P000500002024-06-21 3:53PM EDT50.000.921.031.08-0.33-26.40%26860933.06%
FCX240628P000510002024-06-21 3:54PM EDT51.001.581.691.78-0.39-19.80%3521434.18%
FCX240628P000520002024-06-21 3:25PM EDT52.002.562.352.63-1.67-39.48%2030336.62%
FCX240628P000530002024-06-21 1:39PM EDT53.003.753.254.45-2.04-35.23%12359.67%
FCX240628P000540002024-06-18 9:50AM EDT54.006.403.904.600.00-410851.95%
FCX240628P000550002024-06-13 10:10AM EDT55.005.803.607.45-1.10-15.94%1751.56%
FCX240628P000570002024-06-13 9:48AM EDT57.008.556.358.350.00-11125.68%
FCX240628P000600002024-06-20 9:33AM EDT60.0011.559.4010.700.00-10105.27%