Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:51PM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426C00025000 | 2024-04-17 1:01PM EDT | 25.00 | 24.90 | 24.90 | 25.20 | 0.00 | - | - | 0 | 665.63% |
| FCX240426C00034000 | 2024-04-15 9:40AM EDT | 34.00 | 16.70 | 14.95 | 17.25 | 0.00 | - | - | 31 | 262.50% |
| FCX240426C00038000 | 2024-04-05 3:37PM EDT | 38.00 | 11.63 | 11.85 | 12.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240426C00039000 | 2024-04-23 2:12PM EDT | 39.00 | 9.05 | 10.45 | 11.10 | 0.00 | - | 3 | 3 | 181.25% |
| FCX240426C00040000 | 2024-04-11 2:34PM EDT | 40.00 | 10.83 | 9.95 | 9.95 | 0.00 | - | 21 | 0 | 0.00% |
| FCX240426C00041000 | 2024-04-23 1:15PM EDT | 41.00 | 7.04 | 8.85 | 9.00 | 0.00 | - | 80 | 0 | 0.00% |
| FCX240426C00042000 | 2024-04-26 9:52AM EDT | 42.00 | 8.50 | 7.20 | 8.30 | +1.13 | +15.33% | 60 | 118 | 238.67% |
| FCX240426C00043000 | 2024-04-23 3:20PM EDT | 43.00 | 4.80 | 6.85 | 8.15 | 0.00 | - | 35 | 62 | 258.20% |
| FCX240426C00044000 | 2024-04-25 2:28PM EDT | 44.00 | 5.14 | 5.80 | 6.80 | 0.00 | - | 15 | 97 | 188.67% |
| FCX240426C00045000 | 2024-04-25 3:04PM EDT | 45.00 | 4.50 | 4.20 | 5.70 | 0.00 | - | 22 | 994 | 233.20% |
| FCX240426C00045500 | 2024-04-26 11:23AM EDT | 45.50 | 4.16 | 4.40 | 4.90 | -0.87 | -17.30% | 4 | 4 | 110.16% |
| FCX240426C00046000 | 2024-04-26 11:36AM EDT | 46.00 | 3.75 | 3.95 | 4.20 | +0.15 | +4.17% | 10 | 0 | 115.63% |
| FCX240426C00046500 | 2024-04-22 10:20AM EDT | 46.50 | 2.70 | 3.35 | 3.85 | 0.00 | - | 13 | 0 | 59.38% |
| FCX240426C00047000 | 2024-04-26 11:55AM EDT | 47.00 | 2.84 | 2.71 | 2.99 | +0.34 | +13.60% | 14 | 735 | 0.00% |
| FCX240426C00047500 | 2024-04-26 12:32PM EDT | 47.50 | 2.40 | 2.38 | 2.96 | +0.50 | +26.32% | 36 | 618 | 74.22% |
| FCX240426C00048000 | 2024-04-26 12:34PM EDT | 48.00 | 1.97 | 1.84 | 2.11 | +0.51 | +34.93% | 183 | 961 | 44.53% |
| FCX240426C00048500 | 2024-04-26 12:06PM EDT | 48.50 | 1.30 | 1.44 | 1.67 | +0.27 | +26.21% | 145 | 0 | 51.56% |
| FCX240426C00049000 | 2024-04-26 12:34PM EDT | 49.00 | 1.00 | 0.85 | 1.05 | +0.33 | +49.25% | 1,910 | 3,099 | 0.00% |
| FCX240426C00049500 | 2024-04-26 12:35PM EDT | 49.50 | 0.51 | 0.48 | 0.51 | +0.12 | +30.77% | 10,300 | 0 | 0.00% |
| FCX240426C00050000 | 2024-04-26 12:35PM EDT | 50.00 | 0.17 | 0.14 | 0.18 | -0.04 | -19.05% | 4,462 | 4,005 | 12.11% |
| FCX240426C00051000 | 2024-04-26 12:34PM EDT | 51.00 | 0.02 | 0.01 | 0.03 | -0.03 | -50.00% | 648 | 5,146 | 25.78% |
| FCX240426C00052000 | 2024-04-26 12:25PM EDT | 52.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 333 | 3,594 | 41.41% |
| FCX240426C00053000 | 2024-04-26 11:38AM EDT | 53.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 9 | 2,055 | 51.56% |
| FCX240426C00054000 | 2024-04-26 11:28AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 22,742 | 59.38% |
| FCX240426C00055000 | 2024-04-25 3:51PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 0 | 75.00% |
| FCX240426C00056000 | 2024-04-25 3:51PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240426C00057000 | 2024-04-26 10:19AM EDT | 57.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 15,651 | 96.88% |
| FCX240426C00058000 | 2024-04-22 9:47AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 278 | 125.00% |
| FCX240426C00059000 | 2024-04-17 9:39AM EDT | 59.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 8 | 154.69% |
| FCX240426C00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,101 | 131.25% |
| FCX240426C00061000 | 2024-04-22 3:43PM EDT | 61.00 | 0.01 | 0.00 | 1.23 | 0.00 | - | 30 | 16 | 332.03% |
| FCX240426C00062000 | 2024-04-12 11:31AM EDT | 62.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 10 | 10 | 331.64% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00032000 | 2024-03-08 3:15PM EDT | 32.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 662.50% |
| FCX240426P00034000 | 2024-04-10 11:33AM EDT | 34.00 | 0.38 | 0.00 | 1.59 | 0.00 | - | 1 | 1 | 629.69% |
| FCX240426P00035000 | 2024-04-22 3:27PM EDT | 35.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 2 | 14 | 650.00% |
| FCX240426P00036000 | 2024-04-10 11:33AM EDT | 36.00 | 0.38 | 0.00 | 1.01 | 0.00 | - | 1 | 22 | 489.84% |
| FCX240426P00037000 | 2024-04-17 12:56PM EDT | 37.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 2 | 138 | 471.48% |
| FCX240426P00038000 | 2024-04-24 3:14PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 160 | 221.88% |
| FCX240426P00039000 | 2024-04-22 12:54PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 203.13% |
| FCX240426P00040000 | 2024-04-25 2:07PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 77 | 162.50% |
| FCX240426P00041000 | 2024-04-24 1:31PM EDT | 41.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 3 | 134 | 296.09% |
| FCX240426P00042000 | 2024-04-23 1:37PM EDT | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 395 | 160.94% |
| FCX240426P00042500 | 2024-04-25 9:41AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 258 | 140.63% |
| FCX240426P00043000 | 2024-04-26 10:05AM EDT | 43.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 0 | 131.25% |
| FCX240426P00043500 | 2024-04-25 1:53PM EDT | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 1,012 | 121.88% |
| FCX240426P00044000 | 2024-04-25 1:21PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 1,336 | 98.44% |
| FCX240426P00044500 | 2024-04-25 9:52AM EDT | 44.50 | 0.28 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 90.63% |
| FCX240426P00045000 | 2024-04-25 3:17PM EDT | 45.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 0 | 120.31% |
| FCX240426P00045500 | 2024-04-25 3:05PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 302 | 75.00% |
| FCX240426P00046000 | 2024-04-25 3:26PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 664 | 68.75% |
| FCX240426P00046500 | 2024-04-26 10:52AM EDT | 46.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 7 | 631 | 70.31% |
| FCX240426P00047000 | 2024-04-26 12:11PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 3,961 | 53.13% |
| FCX240426P00047500 | 2024-04-26 10:10AM EDT | 47.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2 | 1,335 | 50.00% |
| FCX240426P00048000 | 2024-04-26 12:23PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 34 | 6,131 | 46.88% |
| FCX240426P00048500 | 2024-04-26 12:25PM EDT | 48.50 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 39 | 0 | 40.63% |
| FCX240426P00049000 | 2024-04-26 12:34PM EDT | 49.00 | 0.02 | 0.02 | 0.03 | -0.22 | -91.67% | 202 | 2,086 | 30.47% |
| FCX240426P00049500 | 2024-04-26 12:34PM EDT | 49.50 | 0.05 | 0.05 | 0.07 | -0.42 | -85.71% | 436 | 365 | 25.78% |
| FCX240426P00050000 | 2024-04-26 12:35PM EDT | 50.00 | 0.21 | 0.18 | 0.20 | -0.56 | -72.73% | 5,024 | 3,565 | 23.44% |
| FCX240426P00051000 | 2024-04-26 12:30PM EDT | 51.00 | 1.17 | 0.96 | 1.26 | -0.60 | -33.90% | 144 | 0 | 51.37% |
| FCX240426P00052000 | 2024-04-26 11:41AM EDT | 52.00 | 2.39 | 1.33 | 2.27 | -0.36 | -13.09% | 7 | 793 | 99.02% |
| FCX240426P00053000 | 2024-04-24 2:57PM EDT | 53.00 | 5.20 | 2.90 | 3.60 | 0.00 | - | 2 | 35 | 122.66% |
| FCX240426P00055000 | 2024-04-24 2:57PM EDT | 55.00 | 7.20 | 4.60 | 5.10 | 0.00 | - | 2 | 1 | 142.19% |
| FCX240426P00059000 | 2024-04-16 10:11AM EDT | 59.00 | 10.50 | 8.35 | 10.85 | 0.00 | - | - | 0 | 306.05% |
| FCX240426P00060000 | 2024-04-16 10:11AM EDT | 60.00 | 11.50 | 9.05 | 10.55 | 0.00 | - | 1 | 0 | 317.97% |
| FCX240426P00061000 | 2024-04-18 9:33AM EDT | 61.00 | 10.25 | 9.60 | 12.65 | 0.00 | - | - | 0 | 253.13% |
© 2024 Yahoo. Todos los derechos reservados.