Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.595,65 +557,48 (+0,94%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621C00020000 | 2024-04-01 9:42AM EDT | 20.00 | 27.43 | 28.55 | 32.75 | 0.00 | - | 6 | 164 | 123.24% |
| FCX240621C00023000 | 2024-03-28 12:30PM EDT | 23.00 | 24.18 | 25.60 | 29.75 | 0.00 | - | 1 | 67 | 108.98% |
| FCX240621C00025000 | 2024-04-25 1:51PM EDT | 25.00 | 24.01 | 23.60 | 27.75 | 0.00 | - | 25 | 119 | 98.63% |
| FCX240621C00028000 | 2024-04-12 11:54AM EDT | 28.00 | 22.78 | 20.85 | 24.50 | 0.00 | - | 5 | 99 | 84.38% |
| FCX240621C00030000 | 2024-04-25 2:24PM EDT | 30.00 | 19.60 | 19.05 | 21.65 | 0.00 | - | 20 | 565 | 119.04% |
| FCX240621C00032000 | 2024-03-26 11:48AM EDT | 32.00 | 13.25 | 17.15 | 18.50 | 0.00 | - | 10 | 10 | 25.00% |
| FCX240621C00033000 | 2024-04-22 1:18PM EDT | 33.00 | 16.31 | 17.00 | 19.25 | 0.00 | - | 3 | 590 | 85.16% |
| FCX240621C00034000 | 2024-04-02 1:39PM EDT | 34.00 | 14.75 | 15.70 | 17.05 | 0.00 | - | 68 | 75 | 77.64% |
| FCX240621C00035000 | 2024-04-26 3:04PM EDT | 35.00 | 16.00 | 13.80 | 15.95 | +1.38 | +9.44% | 14 | 2,148 | 69.43% |
| FCX240621C00036000 | 2024-04-05 11:41AM EDT | 36.00 | 14.12 | 13.30 | 16.35 | 0.00 | - | 1 | 3 | 60.11% |
| FCX240621C00037000 | 2024-04-23 11:55AM EDT | 37.00 | 11.29 | 12.80 | 15.65 | 0.00 | - | 1 | 6 | 69.78% |
| FCX240621C00038000 | 2024-04-26 2:14PM EDT | 38.00 | 13.04 | 11.15 | 13.65 | +2.66 | +25.63% | 2 | 3,190 | 76.12% |
| FCX240621C00039000 | 2024-04-12 2:56PM EDT | 39.00 | 11.47 | 9.90 | 12.30 | 0.00 | - | 6 | 15 | 62.79% |
| FCX240621C00040000 | 2024-04-26 2:14PM EDT | 40.00 | 11.20 | 9.40 | 12.80 | +1.40 | +14.29% | 25 | 24,690 | 53.22% |
| FCX240621C00041000 | 2024-04-26 2:56PM EDT | 41.00 | 10.05 | 9.15 | 10.55 | +0.55 | +5.79% | 2 | 40 | 59.57% |
| FCX240621C00042000 | 2024-04-26 3:04PM EDT | 42.00 | 9.26 | 8.90 | 10.30 | +1.96 | +26.85% | 205 | 11,733 | 55.96% |
| FCX240621C00043000 | 2024-04-26 3:26PM EDT | 43.00 | 8.25 | 7.10 | 9.85 | +2.20 | +36.36% | 2 | 1,261 | 73.24% |
| FCX240621C00044000 | 2024-04-26 3:47PM EDT | 44.00 | 7.31 | 7.25 | 7.90 | +0.79 | +12.12% | 23 | 1,455 | 52.05% |
| FCX240621C00045000 | 2024-04-26 3:54PM EDT | 45.00 | 6.48 | 6.45 | 6.70 | +0.72 | +12.50% | 98 | 83,128 | 43.80% |
| FCX240621C00046000 | 2024-04-26 3:41PM EDT | 46.00 | 5.65 | 5.20 | 5.80 | +0.70 | +14.14% | 65 | 8,265 | 40.67% |
| FCX240621C00047000 | 2024-04-26 3:05PM EDT | 47.00 | 5.07 | 4.95 | 5.05 | +0.77 | +17.91% | 21 | 3,609 | 39.50% |
| FCX240621C00048000 | 2024-04-26 3:57PM EDT | 48.00 | 4.25 | 4.25 | 4.55 | +0.64 | +17.73% | 274 | 5,433 | 41.26% |
| FCX240621C00049000 | 2024-04-26 3:25PM EDT | 49.00 | 3.75 | 3.65 | 3.75 | +0.70 | +22.95% | 169 | 1,606 | 38.18% |
| FCX240621C00050000 | 2024-04-26 3:56PM EDT | 50.00 | 3.10 | 3.10 | 3.20 | +0.56 | +22.05% | 1,822 | 45,923 | 37.84% |
| FCX240621C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 1.22 | 1.20 | 1.24 | +0.32 | +35.56% | 4,658 | 99,129 | 36.30% |
| FCX240621C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.39 | 0.39 | 0.42 | +0.11 | +39.29% | 670 | 14,912 | 36.43% |
| FCX240621C00065000 | 2024-04-26 3:52PM EDT | 65.00 | 0.12 | 0.13 | 0.16 | +0.02 | +20.00% | 6 | 10,430 | 38.48% |
| FCX240621C00070000 | 2024-04-09 11:16AM EDT | 70.00 | 0.18 | 0.04 | 0.21 | 0.00 | - | 9 | 8 | 49.61% |
| FCX240621C00075000 | 2024-04-12 9:59AM EDT | 75.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 240 | 490 | 53.22% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621P00020000 | 2024-04-16 12:32PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 549 | 104.69% |
| FCX240621P00023000 | 2024-04-24 9:36AM EDT | 23.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 1 | 2,437 | 142.48% |
| FCX240621P00025000 | 2024-04-19 9:34AM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 4,348 | 85.94% |
| FCX240621P00028000 | 2024-04-18 11:52AM EDT | 28.00 | 0.02 | 0.01 | 1.29 | 0.00 | - | 550 | 5,389 | 112.11% |
| FCX240621P00030000 | 2024-04-24 11:19AM EDT | 30.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 680 | 12,026 | 66.41% |
| FCX240621P00031000 | 2024-03-21 1:20PM EDT | 31.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 15 | 35 | 75.88% |
| FCX240621P00032000 | 2024-04-24 11:17AM EDT | 32.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 200 | 233 | 59.57% |
| FCX240621P00033000 | 2024-04-26 9:34AM EDT | 33.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 10,756 | 50.00% |
| FCX240621P00034000 | 2024-04-22 12:56PM EDT | 34.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 60 | 22 | 54.10% |
| FCX240621P00035000 | 2024-04-26 12:37PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 67 | 14,736 | 50.68% |
| FCX240621P00036000 | 2024-04-12 1:50PM EDT | 36.00 | 0.13 | 0.02 | 0.17 | 0.00 | - | 1 | 10 | 52.25% |
| FCX240621P00037000 | 2024-04-26 2:29PM EDT | 37.00 | 0.09 | 0.03 | 0.11 | -0.03 | -25.00% | 1 | 70 | 44.73% |
| FCX240621P00038000 | 2024-04-26 1:42PM EDT | 38.00 | 0.10 | 0.05 | 0.26 | -0.05 | -33.33% | 10 | 18,781 | 49.61% |
| FCX240621P00039000 | 2024-04-26 10:45AM EDT | 39.00 | 0.11 | 0.05 | 0.17 | -0.11 | -50.00% | 1 | 692 | 41.80% |
| FCX240621P00040000 | 2024-04-26 12:20PM EDT | 40.00 | 0.16 | 0.06 | 0.14 | -0.03 | -15.79% | 15 | 11,047 | 36.91% |
| FCX240621P00041000 | 2024-04-26 10:31AM EDT | 41.00 | 0.22 | 0.15 | 0.21 | -0.05 | -18.52% | 1 | 296 | 36.82% |
| FCX240621P00042000 | 2024-04-26 1:41PM EDT | 42.00 | 0.25 | 0.23 | 0.27 | -0.08 | -24.24% | 20 | 4,417 | 35.65% |
| FCX240621P00043000 | 2024-04-26 3:26PM EDT | 43.00 | 0.33 | 0.30 | 0.38 | -0.10 | -23.26% | 13 | 4,571 | 35.35% |
| FCX240621P00044000 | 2024-04-26 2:51PM EDT | 44.00 | 0.45 | 0.44 | 0.99 | -0.17 | -27.42% | 29 | 11,740 | 44.68% |
| FCX240621P00045000 | 2024-04-26 3:51PM EDT | 45.00 | 0.63 | 0.61 | 0.65 | -0.19 | -23.17% | 73 | 4,874 | 33.77% |
| FCX240621P00046000 | 2024-04-26 3:11PM EDT | 46.00 | 0.79 | 0.82 | 0.85 | -0.26 | -24.76% | 91 | 7,012 | 33.20% |
| FCX240621P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 1.09 | 1.07 | 1.12 | -0.31 | -22.14% | 270 | 3,579 | 33.01% |
| FCX240621P00048000 | 2024-04-26 3:50PM EDT | 48.00 | 1.42 | 1.39 | 1.43 | -0.35 | -19.77% | 1,607 | 4,730 | 32.57% |
| FCX240621P00049000 | 2024-04-26 3:04PM EDT | 49.00 | 1.70 | 1.78 | 1.82 | -0.49 | -22.37% | 3,367 | 969 | 32.47% |
| FCX240621P00050000 | 2024-04-26 3:46PM EDT | 50.00 | 2.28 | 2.22 | 2.28 | -0.43 | -15.87% | 2,129 | 2,383 | 32.45% |
| FCX240621P00055000 | 2024-04-26 3:17PM EDT | 55.00 | 5.20 | 5.25 | 5.40 | -1.92 | -26.97% | 41 | 107 | 31.15% |
| FCX240621P00060000 | 2024-04-03 2:31PM EDT | 60.00 | 10.95 | 8.55 | 10.15 | 0.00 | - | 7 | 0 | 41.65% |
© 2024 Yahoo. Todos los derechos reservados.