Mercados españoles cerrados en 49 mins
IBEX 35
10.881,30 +26,90 (+0,25%) Euro Stoxx 50
4.905,25 -15,97 (-0,32%) Dólar/Euro
1,0688 -0,0030 (-0,28%) Petróleo Brent
83,56 +0,12 (+0,14%) Oro
2.306,00 -5,00 (-0,22%) Bitcoin EUR
55.261,11 +1.664,79 (+3,11%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:41AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503C00035000 | 2024-04-23 9:46AM EDT | 35.00 | 12.80 | 13.10 | 14.85 | 0.00 | - | 6 | 7 | 217.19% |
| FCX240503C00037000 | 2024-04-23 1:48PM EDT | 37.00 | 11.25 | 10.60 | 12.40 | 0.00 | - | - | 8 | 300.39% |
| FCX240503C00039000 | 2024-04-25 9:38AM EDT | 39.00 | 9.35 | 8.70 | 10.80 | 0.00 | - | - | 1 | 312.50% |
| FCX240503C00040000 | 2024-05-01 3:19PM EDT | 40.00 | 10.45 | 8.45 | 9.60 | 0.00 | - | 6 | 19 | 160.16% |
| FCX240503C00041000 | 2024-05-01 2:19PM EDT | 41.00 | 8.94 | 6.80 | 8.25 | 0.00 | - | 1 | 38 | 191.02% |
| FCX240503C00041500 | 2024-04-24 10:04AM EDT | 41.50 | 6.55 | 7.40 | 7.70 | 0.00 | - | - | 12 | 142.19% |
| FCX240503C00042000 | 2024-04-30 3:15PM EDT | 42.00 | 8.42 | 6.90 | 7.00 | 0.00 | - | 71 | 115 | 96.88% |
| FCX240503C00042500 | 2024-04-25 9:59AM EDT | 42.50 | 5.95 | 6.40 | 7.50 | 0.00 | - | - | 14 | 188.48% |
| FCX240503C00043000 | 2024-05-01 3:01PM EDT | 43.00 | 8.40 | 5.15 | 7.75 | 0.00 | - | 3 | 34 | 177.73% |
| FCX240503C00044000 | 2024-04-30 2:41PM EDT | 44.00 | 6.55 | 4.90 | 6.60 | 0.00 | - | 9 | 175 | 187.30% |
| FCX240503C00044500 | 2024-04-30 2:47PM EDT | 44.50 | 6.00 | 4.35 | 4.50 | 0.00 | - | 9 | 2 | 81.64% |
| FCX240503C00045000 | 2024-05-01 2:11PM EDT | 45.00 | 4.85 | 3.30 | 4.95 | 0.00 | - | 3 | 94 | 95.90% |
| FCX240503C00045500 | 2024-04-30 2:22PM EDT | 45.50 | 5.20 | 2.03 | 5.20 | 0.00 | - | 9 | 27 | 85.35% |
| FCX240503C00046000 | 2024-05-01 10:32AM EDT | 46.00 | 3.99 | 2.64 | 3.90 | 0.00 | - | 1 | 209 | 94.14% |
| FCX240503C00046500 | 2024-04-30 2:18PM EDT | 46.50 | 4.15 | 2.40 | 3.00 | 0.00 | - | 9 | 48 | 76.37% |
| FCX240503C00047000 | 2024-05-01 12:21PM EDT | 47.00 | 1.89 | 1.94 | 2.46 | -0.86 | -31.27% | 6 | 351 | 66.02% |
| FCX240503C00047500 | 2024-05-01 11:25AM EDT | 47.50 | 2.16 | 0.93 | 1.66 | 0.00 | - | 2 | 127 | 51.56% |
| FCX240503C00048000 | 2024-05-02 10:13AM EDT | 48.00 | 1.13 | 1.15 | 1.21 | -0.97 | -46.19% | 30 | 664 | 44.73% |
| FCX240503C00048500 | 2024-05-02 10:24AM EDT | 48.50 | 0.81 | 0.83 | 0.85 | -1.69 | -67.60% | 1,765 | 815 | 42.48% |
| FCX240503C00049000 | 2024-05-02 10:20AM EDT | 49.00 | 0.51 | 0.53 | 0.56 | -0.96 | -65.31% | 781 | 933 | 41.11% |
| FCX240503C00049500 | 2024-05-02 10:25AM EDT | 49.50 | 0.34 | 0.35 | 0.36 | -0.65 | -65.00% | 6,152 | 1,986 | 41.41% |
| FCX240503C00050000 | 2024-05-02 10:18AM EDT | 50.00 | 0.18 | 0.18 | 0.22 | -0.45 | -71.43% | 743 | 2,871 | 41.90% |
| FCX240503C00051000 | 2024-05-02 10:23AM EDT | 51.00 | 0.07 | 0.07 | 0.08 | -0.21 | -75.00% | 631 | 3,367 | 44.14% |
| FCX240503C00052000 | 2024-05-02 10:24AM EDT | 52.00 | 0.04 | 0.02 | 0.03 | -0.10 | -76.92% | 240 | 5,227 | 47.66% |
| FCX240503C00053000 | 2024-05-02 10:14AM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 273 | 3,359 | 53.13% |
| FCX240503C00054000 | 2024-05-01 3:18PM EDT | 54.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 87 | 7,772 | 62.50% |
| FCX240503C00055000 | 2024-05-02 9:50AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 165 | 2,239 | 62.50% |
| FCX240503C00056000 | 2024-05-02 9:50AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 1,679 | 71.88% |
| FCX240503C00057000 | 2024-05-02 9:38AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 219 | 81.25% |
| FCX240503C00058000 | 2024-04-29 3:37PM EDT | 58.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 87.50% |
| FCX240503C00059000 | 2024-04-29 9:56AM EDT | 59.00 | 0.01 | 0.00 | 1.07 | 0.00 | - | 121 | 171 | 218.95% |
| FCX240503C00060000 | 2024-04-17 9:52AM EDT | 60.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 194.53% |
| FCX240503C00063000 | 2024-04-16 1:57PM EDT | 63.00 | 0.29 | 0.00 | 0.53 | 0.00 | - | - | 1 | 226.17% |
| FCX240503C00065000 | 2024-04-18 9:52AM EDT | 65.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | - | 6 | 246.88% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503P00035000 | 2024-04-26 1:27PM EDT | 35.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 16 | 300.78% |
| FCX240503P00036000 | 2024-03-25 10:14AM EDT | 36.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 351.56% |
| FCX240503P00038000 | 2024-04-18 11:45AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 50.00% |
| FCX240503P00039000 | 2024-04-08 2:27PM EDT | 39.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 5 | 45 | 220.31% |
| FCX240503P00040000 | 2024-04-23 12:48PM EDT | 40.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 498 | 202.73% |
| FCX240503P00041000 | 2024-04-26 3:02PM EDT | 41.00 | 0.24 | 0.00 | 0.57 | 0.00 | - | 2 | 24 | 185.16% |
| FCX240503P00041500 | 2024-04-25 11:05AM EDT | 41.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 107.81% |
| FCX240503P00042000 | 2024-05-01 9:35AM EDT | 42.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 179.69% |
| FCX240503P00042500 | 2024-04-22 1:39PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FCX240503P00043000 | 2024-04-25 3:10PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 208 | 2,304 | 76.56% |
| FCX240503P00043500 | 2024-04-26 2:52PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 120 | 65.63% |
| FCX240503P00044000 | 2024-04-29 10:32AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 957 | 68.75% |
| FCX240503P00044500 | 2024-04-30 1:30PM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,418 | 62.50% |
| FCX240503P00045000 | 2024-05-01 12:21PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,602 | 60.16% |
| FCX240503P00045500 | 2024-04-30 9:55AM EDT | 45.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 260 | 53.91% |
| FCX240503P00046000 | 2024-05-01 2:43PM EDT | 46.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 1,783 | 53.91% |
| FCX240503P00046500 | 2024-05-02 9:59AM EDT | 46.50 | 0.08 | 0.05 | 0.06 | +0.04 | +100.00% | 1 | 542 | 48.44% |
| FCX240503P00047000 | 2024-05-02 10:02AM EDT | 47.00 | 0.12 | 0.07 | 0.10 | +0.07 | +140.00% | 4 | 405 | 46.68% |
| FCX240503P00047500 | 2024-05-02 10:05AM EDT | 47.50 | 0.18 | 0.12 | 0.16 | +0.13 | +260.00% | 15 | 433 | 44.53% |
| FCX240503P00048000 | 2024-05-02 10:13AM EDT | 48.00 | 0.28 | 0.20 | 0.26 | +0.19 | +211.11% | 15 | 717 | 43.16% |
| FCX240503P00048500 | 2024-05-02 10:25AM EDT | 48.50 | 0.36 | 0.38 | 0.40 | +0.25 | +125.00% | 87 | 473 | 41.02% |
| FCX240503P00049000 | 2024-05-02 10:25AM EDT | 49.00 | 0.59 | 0.58 | 0.62 | +0.35 | +145.83% | 1,363 | 2,945 | 40.43% |
| FCX240503P00049500 | 2024-05-02 10:15AM EDT | 49.50 | 0.96 | 0.87 | 0.91 | +0.66 | +220.00% | 1,050 | 1,429 | 40.04% |
| FCX240503P00050000 | 2024-05-02 10:25AM EDT | 50.00 | 1.24 | 1.27 | 1.33 | +0.59 | +69.41% | 699 | 1,923 | 45.31% |
| FCX240503P00051000 | 2024-05-02 9:37AM EDT | 51.00 | 2.10 | 1.75 | 2.14 | +0.82 | +64.06% | 1,513 | 4,003 | 42.58% |
| FCX240503P00052000 | 2024-05-01 3:58PM EDT | 52.00 | 2.15 | 2.44 | 4.45 | 0.00 | - | 68 | 1,382 | 94.53% |
| FCX240503P00053000 | 2024-05-02 10:03AM EDT | 53.00 | 4.31 | 4.00 | 4.30 | +1.91 | +79.58% | 28 | 274 | 71.88% |
| FCX240503P00054000 | 2024-05-01 3:23PM EDT | 54.00 | 3.45 | 3.60 | 6.35 | 0.00 | - | 1 | 2 | 210.65% |
| FCX240503P00057000 | 2024-03-27 2:10PM EDT | 57.00 | 11.30 | 6.20 | 7.95 | 0.00 | - | 5 | 5 | 0.00% |
| FCX240503P00059000 | 2024-04-08 1:44PM EDT | 59.00 | 9.35 | 9.50 | 10.35 | 0.00 | - | - | 0 | 183.40% |
| FCX240503P00064000 | 2024-04-25 9:37AM EDT | 64.00 | 15.65 | 14.40 | 15.60 | 0.00 | - | - | 0 | 279.69% |
© 2024 Yahoo. Todos los derechos reservados.