Mercados españoles cerrados en 1 hr 32 mins

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,07+0,35 (+0,95%)
A partir del 09:58AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FCX220520C000200002022-05-19 10:52AM EDT20.0016.5016.9517.600.00-257712.50%
FCX220520C000240002022-05-13 1:40PM EDT24.0012.7513.1013.350.00-381500.00%
FCX220520C000250002022-05-16 11:34AM EDT25.0010.2512.1512.350.00-131474.22%
FCX220520C000260002022-05-16 9:31AM EDT26.009.3211.0511.300.00-230389.06%
FCX220520C000270002022-05-11 2:56PM EDT27.008.3510.1010.300.00-121370.31%
FCX220520C000280002022-05-16 3:17PM EDT28.007.259.159.400.00-112370.31%
FCX220520C000290002022-05-11 3:06PM EDT29.007.458.058.250.00-37271.88%
FCX220520C000300002022-05-19 10:29AM EDT30.006.547.107.300.00-39345265.63%
FCX220520C000310002022-05-19 12:19PM EDT31.006.356.156.350.00-524251.56%
FCX220520C000315002022-05-19 2:41PM EDT31.505.455.705.800.00-1022234.38%
FCX220520C000320002022-05-19 3:24PM EDT32.005.055.055.300.00-108702189.84%
FCX220520C000330002022-05-19 3:14PM EDT33.004.204.104.250.00-303300157.81%
FCX220520C000335002022-05-19 10:42AM EDT33.502.973.703.850.00-48171.48%
FCX220520C000340002022-05-19 3:59PM EDT34.002.723.103.350.00-46566140.63%
FCX220520C000345002022-05-19 12:45PM EDT34.502.622.572.840.00-5849118.36%
FCX220520C000350002022-05-20 9:35AM EDT35.002.172.122.37+0.27+14.21%104,628110.16%
FCX220520C000355002022-05-19 3:27PM EDT35.501.611.651.900.00-6078497.66%
FCX220520C000360002022-05-19 3:56PM EDT36.001.351.171.35+0.40+42.11%12,36875.00%
FCX220520C000365002022-05-20 9:33AM EDT36.500.920.770.920.00-21,25466.41%
FCX220520C000370002022-05-20 9:42AM EDT37.000.510.460.54+0.13+34.21%644,51259.96%
FCX220520C000375002022-05-20 9:33AM EDT37.500.400.280.34+0.15+60.00%12,31363.67%
FCX220520C000380002022-05-20 9:39AM EDT38.000.150.140.190.00-107,35663.67%
FCX220520C000385002022-05-20 9:36AM EDT38.500.090.060.08-0.01-10.00%2053,03360.94%
FCX220520C000390002022-05-19 3:33PM EDT39.000.060.030.050.00-1832,20965.63%
FCX220520C000395002022-05-19 3:48PM EDT39.500.030.010.030.00-20081867.97%
FCX220520C000400002022-05-20 9:39AM EDT40.000.020.010.030.00-3116,16378.13%
FCX220520C000405002022-05-19 10:57AM EDT40.500.020.010.020.00-161,07384.38%
FCX220520C000410002022-05-20 9:32AM EDT41.000.020.010.020.00-424,44693.75%
FCX220520C000415002022-05-20 9:41AM EDT41.500.010.000.02-0.01-50.00%51,44496.88%
FCX220520C000420002022-05-20 9:35AM EDT42.000.010.000.02-0.02-66.67%12,483106.25%
FCX220520C000425002022-05-19 3:41PM EDT42.500.020.000.020.00-19815115.63%
FCX220520C000430002022-05-19 12:25PM EDT43.000.030.000.020.00-445,124125.00%
FCX220520C000435002022-05-19 12:11PM EDT43.500.020.000.020.00-12384131.25%
FCX220520C000440002022-05-19 2:19PM EDT44.000.010.000.020.00-202,846140.63%
FCX220520C000445002022-05-18 10:14AM EDT44.500.010.000.020.00-41653150.00%
FCX220520C000450002022-05-20 9:37AM EDT45.000.010.000.01-0.01-50.00%13920,897143.75%
FCX220520C000455002022-05-19 10:06AM EDT45.500.020.000.020.00-11,271162.50%
FCX220520C000460002022-05-19 12:10PM EDT46.000.010.000.020.00-341,599171.88%
FCX220520C000465002022-05-18 11:14AM EDT46.500.010.000.010.00-15911162.50%
FCX220520C000470002022-05-19 1:40PM EDT47.000.010.000.020.00-311,462187.50%
FCX220520C000475002022-05-19 12:13PM EDT47.500.010.000.020.00-5374193.75%
FCX220520C000480002022-05-19 12:18PM EDT48.000.010.000.020.00-22,833200.00%
FCX220520C000485002022-05-19 1:40PM EDT48.500.010.000.020.00-14,656206.25%
FCX220520C000490002022-05-19 2:17PM EDT49.000.010.000.010.00-13,381196.88%
FCX220520C000495002022-05-18 10:11AM EDT49.500.010.000.020.00-1168218.75%
FCX220520C000500002022-05-19 2:15PM EDT50.000.010.000.010.00-2528,820212.50%
FCX220520C000510002022-05-19 3:06PM EDT51.000.010.000.020.00-21,584240.63%
FCX220520C000520002022-05-19 2:13PM EDT52.000.010.000.020.00-11,191256.25%
FCX220520C000530002022-05-17 12:38PM EDT53.000.010.000.020.00-101,195268.75%
FCX220520C000540002022-05-13 1:27PM EDT54.000.010.000.020.00-9213275.00%
FCX220520C000550002022-05-20 9:35AM EDT55.000.010.000.01-0.01-50.00%117,129268.75%
FCX220520C000560002022-05-12 12:33PM EDT56.000.030.000.020.00-5546300.00%
FCX220520C000570002022-05-12 3:43PM EDT57.000.020.000.020.00-20391312.50%
FCX220520C000580002022-05-13 9:42AM EDT58.000.020.000.020.00-7327325.00%
FCX220520C000590002022-05-09 3:26PM EDT59.000.020.000.020.00-1134337.50%
FCX220520C000600002022-05-17 2:06PM EDT60.000.010.000.010.00-214,324325.00%
FCX220520C000650002022-05-11 1:34PM EDT65.000.010.000.020.00-225,663393.75%
FCX220520C000700002022-05-17 2:43PM EDT70.000.010.000.020.00-1281,037437.50%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FCX220520P000200002022-03-18 3:00PM EDT20.000.020.000.030.00-1198475.00%
FCX220520P000240002022-05-16 9:31AM EDT24.000.010.000.030.00-10209346.88%
FCX220520P000250002022-05-17 9:42AM EDT25.000.010.000.030.00-3618318.75%
FCX220520P000260002022-05-16 10:03AM EDT26.000.020.000.030.00-71,314287.50%
FCX220520P000270002022-05-13 11:45AM EDT27.000.050.000.030.00-52,164262.50%
FCX220520P000280002022-05-17 9:41AM EDT28.000.010.000.030.00-43,996234.38%
FCX220520P000290002022-05-19 3:21PM EDT29.000.010.000.030.00-501,926209.38%
FCX220520P000295002022-05-16 9:31AM EDT29.500.060.000.030.00-240193.75%
FCX220520P000300002022-05-19 3:12PM EDT30.000.010.000.030.00-486,468181.25%
FCX220520P000305002022-05-16 2:00PM EDT30.500.040.000.020.00-5067162.50%
FCX220520P000310002022-05-20 9:32AM EDT31.000.010.000.01-0.01-50.00%16,955137.50%
FCX220520P000315002022-05-18 3:48PM EDT31.500.030.000.020.00-448137.50%
FCX220520P000320002022-05-19 12:18PM EDT32.000.020.000.020.00-163,675125.00%
FCX220520P000325002022-05-20 9:32AM EDT32.500.010.000.01-0.01-50.00%2298106.25%
FCX220520P000330002022-05-19 11:27AM EDT33.000.020.000.020.00-835,244103.13%
FCX220520P000335002022-05-19 9:34AM EDT33.500.060.000.020.00-11,66390.63%
FCX220520P000340002022-05-19 3:54PM EDT34.000.040.010.020.00-9810,61384.38%
FCX220520P000345002022-05-19 2:43PM EDT34.500.040.000.030.00-571,32771.88%
FCX220520P000350002022-05-19 3:45PM EDT35.000.080.010.030.00-51714,78963.28%
FCX220520P000355002022-05-20 9:39AM EDT35.500.050.030.05-0.10-66.67%211,03558.59%
FCX220520P000360002022-05-20 9:40AM EDT36.000.070.060.10-0.22-75.86%303,61653.91%
FCX220520P000365002022-05-20 9:42AM EDT36.500.150.150.20-0.24-61.54%481,33551.56%
FCX220520P000370002022-05-20 9:35AM EDT37.000.360.290.38-0.36-50.00%178,70853.52%
FCX220520P000375002022-05-19 2:39PM EDT37.500.800.530.660.00-282,26452.73%
FCX220520P000380002022-05-20 9:36AM EDT38.000.890.901.02-0.26-22.61%3010,68450.00%
FCX220520P000385002022-05-19 2:22PM EDT38.501.501.271.490.00-71,48358.59%
FCX220520P000390002022-05-20 9:35AM EDT39.001.851.691.89-0.51-21.61%2545,2490.00%
FCX220520P000395002022-05-19 1:18PM EDT39.502.822.112.410.00-16160.00%
FCX220520P000400002022-05-20 9:39AM EDT40.002.852.722.90-0.45-13.64%3010,3830.00%
FCX220520P000405002022-05-18 9:45AM EDT40.503.163.153.450.00-31,87589.06%
FCX220520P000410002022-05-20 9:32AM EDT41.003.753.703.90-0.57-13.19%42,3580.00%
FCX220520P000415002022-05-19 2:10PM EDT41.504.354.154.400.00-11000.00%
FCX220520P000420002022-05-19 3:59PM EDT42.005.304.654.850.00-1294,6800.00%
FCX220520P000425002022-05-19 3:34PM EDT42.505.705.005.350.00-43600.00%
FCX220520P000430002022-05-19 12:41PM EDT43.005.835.655.850.00-391,1870.00%
FCX220520P000435002022-05-19 12:53PM EDT43.506.555.856.650.00-515233.59%
FCX220520P000440002022-05-20 9:32AM EDT44.006.656.656.85-0.55-7.64%81,4270.00%
FCX220520P000445002022-05-19 3:28PM EDT44.507.607.157.400.00-115670.00%
FCX220520P000450002022-05-20 9:32AM EDT45.007.677.657.85-0.58-7.03%57,6080.00%
FCX220520P000455002022-05-19 2:11PM EDT45.508.358.158.350.00-191720.00%
FCX220520P000460002022-05-19 2:34PM EDT46.008.958.608.900.00-131,0710.00%
FCX220520P000465002022-05-19 12:35PM EDT46.509.459.109.450.00-1435196.88%
FCX220520P000470002022-05-20 9:34AM EDT47.009.759.4010.15+0.05+0.52%12,382311.72%
FCX220520P000475002022-05-19 2:08PM EDT47.5010.4010.0010.550.00-448282.81%
FCX220520P000480002022-05-19 3:23PM EDT48.0010.9010.6010.950.00-2113,195218.75%
FCX220520P000485002022-05-19 2:35PM EDT48.5011.5011.2011.350.00-23270.00%
FCX220520P000490002022-05-19 3:02PM EDT49.0011.7511.6012.050.00-223,130310.16%
FCX220520P000495002022-05-19 3:29PM EDT49.5012.4512.1012.350.00-4560.00%
FCX220520P000500002022-05-19 11:54AM EDT50.0012.6212.6512.950.00-314,792246.88%
FCX220520P000510002022-05-12 12:59PM EDT51.0016.5013.5513.950.00-9409262.50%
FCX220520P000520002022-05-12 10:16AM EDT52.0017.3514.6514.850.00-600.00%
FCX220520P000530002022-05-12 3:21PM EDT53.0017.8515.7015.850.00-170.00%
FCX220520P000540002022-05-12 1:12PM EDT54.0019.4516.6516.900.00-16210.00%
FCX220520P000550002022-05-18 11:21AM EDT55.0018.0317.7017.850.00-21880.00%
FCX220520P000560002022-05-19 10:23AM EDT56.0019.1518.5519.050.00-11421.88%
FCX220520P000570002022-05-18 2:34PM EDT57.0021.5119.4520.000.00-54399.22%
FCX220520P000580002022-05-11 12:56PM EDT58.0021.8520.4021.100.00-80478.13%
FCX220520P000590002022-05-11 1:28PM EDT59.0023.0021.4522.050.00-40464.06%
FCX220520P000600002022-05-11 1:01PM EDT60.0022.9822.6022.950.00-12371.88%
FCX220520P000650002022-05-11 1:05PM EDT65.0028.8527.6027.900.00-1000.00%
FCX220520P000700002022-05-11 2:28PM EDT70.0033.6532.6533.000.00-40550.00%