Mercados españoles cerrados

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,33-0,84 (-2,98%)
Al cierre: 04:03PM EDT
27,44 +0,11 (+0,40%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FCX221007C000220002022-09-23 12:38PM EDT22.004.425.255.550.00-11103.91%
FCX221007C000230002022-09-27 9:49AM EDT23.004.054.304.550.00-3492.19%
FCX221007C000240002022-09-30 3:11PM EDT24.003.693.353.60-0.06-1.60%2401082.81%
FCX221007C000245002022-09-29 1:04PM EDT24.503.472.953.150.00-141383.20%
FCX221007C000250002022-09-30 3:16PM EDT25.002.572.512.68-0.73-22.12%13418977.73%
FCX221007C000255002022-09-30 1:29PM EDT25.502.562.102.22-0.03-1.16%1412273.05%
FCX221007C000260002022-09-30 3:54PM EDT26.001.811.731.83-0.57-23.95%729071.48%
FCX221007C000265002022-09-30 1:22PM EDT26.501.771.391.47-0.27-13.24%3010769.63%
FCX221007C000270002022-09-30 3:51PM EDT27.001.171.091.16-0.57-32.76%1591,46568.46%
FCX221007C000275002022-09-30 3:59PM EDT27.500.850.850.90-0.45-34.62%26443268.36%
FCX221007C000280002022-09-30 3:53PM EDT28.000.630.630.66-0.54-46.15%1,14989066.60%
FCX221007C000285002022-09-30 3:53PM EDT28.500.460.430.48-0.39-45.88%1,74257064.84%
FCX221007C000290002022-09-30 3:47PM EDT29.000.340.300.34-0.36-51.43%2,0761,05264.26%
FCX221007C000295002022-09-30 3:59PM EDT29.500.210.210.23-0.24-53.33%20461063.87%
FCX221007C000300002022-09-30 3:55PM EDT30.000.150.140.16-0.23-60.53%6291,98564.06%
FCX221007C000305002022-09-30 3:51PM EDT30.500.100.090.11-0.17-62.96%19750264.06%
FCX221007C000310002022-09-30 2:08PM EDT31.000.090.060.08-0.10-52.63%17992165.23%
FCX221007C000315002022-09-30 3:44PM EDT31.500.060.050.06-0.09-60.00%78413767.97%
FCX221007C000320002022-09-30 3:56PM EDT32.000.030.030.04-0.07-70.00%1361,22567.97%
FCX221007C000325002022-09-30 3:14PM EDT32.500.030.020.03-0.03-50.00%1,9401768.75%
FCX221007C000330002022-09-30 3:02PM EDT33.000.020.010.03-0.03-60.00%15438071.88%
FCX221007C000335002022-09-30 1:47PM EDT33.500.010.010.03-0.01-50.00%205676.56%
FCX221007C000340002022-09-30 2:56PM EDT34.000.010.010.02-0.02-66.67%757778.13%
FCX221007C000345002022-09-28 2:33PM EDT34.500.020.000.030.00-1581.25%
FCX221007C000350002022-09-29 3:28PM EDT35.000.030.010.030.00-153089.84%
FCX221007C000355002022-09-20 1:06PM EDT35.500.160.000.030.00--690.63%
FCX221007C000360002022-09-23 1:50PM EDT36.000.020.010.030.00-320498.44%
FCX221007C000370002022-09-22 12:32PM EDT37.000.030.000.020.00-1041296.88%
FCX221007C000380002022-09-23 9:44AM EDT38.000.020.000.030.00-1096109.38%
FCX221007C000390002022-09-09 1:04PM EDT39.000.210.000.030.00-547117.19%
FCX221007C000400002022-09-16 2:15PM EDT40.000.030.000.030.00-5130125.00%
FCX221007C000410002022-09-21 10:23AM EDT41.000.030.000.030.00-79131.25%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FCX221007P000190002022-09-26 12:00PM EDT19.000.020.000.030.00-2323125.00%
FCX221007P000200002022-09-29 10:27AM EDT20.000.010.000.030.00-244109.38%
FCX221007P000210002022-09-30 3:43PM EDT21.000.020.010.020.00-1012493.75%
FCX221007P000220002022-09-30 3:04PM EDT22.000.020.020.04-0.02-50.00%252889.06%
FCX221007P000225002022-09-30 3:51PM EDT22.500.040.030.05-0.01-20.00%65685.16%
FCX221007P000230002022-09-30 3:34PM EDT23.000.050.050.07-0.02-28.57%14127983.20%
FCX221007P000240002022-09-30 1:40PM EDT24.000.090.100.11-0.04-30.77%2830575.78%
FCX221007P000245002022-09-30 3:51PM EDT24.500.140.140.170.00-9318574.61%
FCX221007P000250002022-09-30 3:57PM EDT25.000.220.210.24+0.01+4.76%8791,04273.24%
FCX221007P000255002022-09-30 3:56PM EDT25.500.310.290.33+0.07+29.17%1626671.09%
FCX221007P000260002022-09-30 3:46PM EDT26.000.430.410.45+0.11+34.38%1352,00569.73%
FCX221007P000265002022-09-30 3:48PM EDT26.500.550.550.60+0.12+27.91%641,34267.77%
FCX221007P000270002022-09-30 3:59PM EDT27.000.760.750.78+0.15+24.59%1064,36166.21%
FCX221007P000275002022-09-30 3:50PM EDT27.500.940.991.04+0.17+22.08%39420666.21%
FCX221007P000280002022-09-30 3:49PM EDT28.001.201.261.33+0.10+9.09%67339165.14%
FCX221007P000285002022-09-30 3:39PM EDT28.501.511.561.66+0.29+23.77%19310263.57%
FCX221007P000290002022-09-30 3:48PM EDT29.001.851.922.01+0.18+10.78%4036761.91%
FCX221007P000295002022-09-29 10:30AM EDT29.502.742.322.450.00-132863.28%
FCX221007P000300002022-09-30 3:55PM EDT30.002.752.742.87+0.07+2.61%1958762.11%
FCX221007P000305002022-09-29 3:15PM EDT30.502.893.153.350.00-55760.55%
FCX221007P000310002022-09-30 2:48PM EDT31.003.573.653.80-1.33-27.14%316861.72%
FCX221007P000320002022-09-28 10:58AM EDT32.004.784.604.800.00-39465.63%
FCX221007P000325002022-09-30 2:03PM EDT32.504.925.105.30-1.35-21.53%5371.09%
FCX221007P000330002022-09-26 2:47PM EDT33.006.505.605.800.00-156376.56%
FCX221007P000340002022-09-30 2:04PM EDT34.006.716.556.80-0.04-0.59%32368.75%
FCX221007P000350002022-09-22 9:58AM EDT35.006.857.557.800.00-3775.00%
FCX221007P000360002022-09-28 1:22PM EDT36.008.408.508.800.00-22135.55%
FCX221007P000420002022-09-27 10:38AM EDT42.0014.7014.5014.800.00-20190.63%