U.S. markets closed
F S&P 500
5,159.00 +4.25 (+0.08%) F Dow Jones
38,869.00 +37.00 (+0.10%) F Nasdaq
18,006.50 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,051.50 +5.70 (+0.28%) Petróleo
78.34 +0.23 (+0.29%) Oro
2,320.10 +11.50 (+0.50%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00020000 | 2024-04-15 1:50PM EDT | 20.00 | 30.10 | 29.20 | 31.60 | 0.00 | - | 1 | 25 | 409.77% |
| FCX240517C00025000 | 2024-04-29 2:16PM EDT | 25.00 | 27.31 | 23.00 | 27.35 | 0.00 | - | 2 | 10 | 380.47% |
| FCX240517C00030000 | 2024-04-24 11:43AM EDT | 30.00 | 17.75 | 18.50 | 21.00 | 0.00 | - | 40 | 203 | 207.23% |
| FCX240517C00031000 | 2024-04-22 10:21AM EDT | 31.00 | 18.00 | 19.25 | 20.55 | 0.00 | - | 2 | 91 | 187.11% |
| FCX240517C00032000 | 2024-04-17 9:36AM EDT | 32.00 | 19.00 | 16.45 | 19.35 | 0.00 | - | 1 | 28 | 213.09% |
| FCX240517C00033000 | 2024-04-25 10:16AM EDT | 33.00 | 15.54 | 16.10 | 18.60 | 0.00 | - | 2 | 383 | 217.97% |
| FCX240517C00034000 | 2024-04-29 2:16PM EDT | 34.00 | 18.36 | 15.45 | 17.65 | 0.00 | - | 2 | 200 | 115.63% |
| FCX240517C00035000 | 2024-05-03 3:45PM EDT | 35.00 | 15.48 | 13.50 | 16.20 | +0.03 | +0.19% | 51 | 617 | 170.51% |
| FCX240517C00036000 | 2024-05-01 3:34PM EDT | 36.00 | 14.45 | 13.85 | 15.60 | 0.00 | - | 2 | 1,829 | 123.63% |
| FCX240517C00037000 | 2024-04-30 3:50PM EDT | 37.00 | 13.19 | 12.30 | 14.00 | 0.00 | - | 1 | 1,171 | 137.50% |
| FCX240517C00038000 | 2024-05-03 10:19AM EDT | 38.00 | 11.85 | 11.50 | 13.60 | -0.60 | -4.82% | 1 | 4,900 | 87.11% |
| FCX240517C00039000 | 2024-05-03 10:33AM EDT | 39.00 | 10.75 | 11.40 | 12.15 | -0.75 | -6.52% | 1 | 4,494 | 103.52% |
| FCX240517C00040000 | 2024-05-03 2:59PM EDT | 40.00 | 10.10 | 10.25 | 10.80 | +1.23 | +13.87% | 34 | 3,900 | 69.92% |
| FCX240517C00041000 | 2024-05-03 12:45PM EDT | 41.00 | 9.20 | 9.25 | 9.65 | +0.88 | +10.58% | 11 | 4,135 | 77.73% |
| FCX240517C00042000 | 2024-05-03 3:51PM EDT | 42.00 | 8.59 | 8.00 | 9.65 | +1.49 | +20.99% | 148 | 12,551 | 83.11% |
| FCX240517C00043000 | 2024-05-03 2:39PM EDT | 43.00 | 7.23 | 6.50 | 8.30 | +1.22 | +20.30% | 14 | 4,115 | 98.83% |
| FCX240517C00044000 | 2024-05-03 1:20PM EDT | 44.00 | 6.15 | 6.50 | 7.05 | +1.35 | +28.12% | 38 | 2,393 | 64.26% |
| FCX240517C00045000 | 2024-05-03 3:31PM EDT | 45.00 | 5.40 | 5.55 | 5.70 | +1.45 | +36.71% | 807 | 11,219 | 52.25% |
| FCX240517C00045500 | 2024-05-01 3:23PM EDT | 45.50 | 5.35 | 5.10 | 5.25 | 0.00 | - | 3 | 21 | 51.37% |
| FCX240517C00046000 | 2024-05-03 12:55PM EDT | 46.00 | 4.25 | 4.60 | 4.75 | +0.95 | +28.79% | 7 | 7,495 | 47.46% |
| FCX240517C00046500 | 2024-05-03 10:35AM EDT | 46.50 | 3.45 | 4.15 | 5.25 | +0.50 | +16.95% | 57 | 133 | 62.21% |
| FCX240517C00047000 | 2024-05-03 3:56PM EDT | 47.00 | 3.75 | 3.70 | 3.85 | +1.27 | +51.21% | 93 | 6,115 | 44.04% |
| FCX240517C00047500 | 2024-05-03 11:42AM EDT | 47.50 | 2.82 | 3.30 | 3.40 | +0.92 | +48.42% | 24 | 212 | 41.80% |
| FCX240517C00048000 | 2024-05-03 3:52PM EDT | 48.00 | 3.00 | 2.91 | 2.98 | +1.18 | +64.84% | 248 | 19,127 | 40.28% |
| FCX240517C00048500 | 2024-05-03 1:10PM EDT | 48.50 | 2.25 | 2.53 | 2.60 | +0.69 | +44.23% | 89 | 3,372 | 39.60% |
| FCX240517C00049000 | 2024-05-03 3:41PM EDT | 49.00 | 2.18 | 2.17 | 2.24 | +0.72 | +49.32% | 692 | 4,687 | 38.87% |
| FCX240517C00049500 | 2024-05-03 3:51PM EDT | 49.50 | 1.92 | 1.85 | 1.91 | +0.85 | +79.44% | 175 | 1,184 | 38.28% |
| FCX240517C00050000 | 2024-05-03 3:58PM EDT | 50.00 | 1.57 | 1.55 | 1.60 | +0.69 | +78.41% | 625 | 38,019 | 37.50% |
| FCX240517C00051000 | 2024-05-03 3:59PM EDT | 51.00 | 1.10 | 1.06 | 1.10 | +0.40 | +57.14% | 471 | 4,946 | 37.01% |
| FCX240517C00052000 | 2024-05-03 3:59PM EDT | 52.00 | 0.73 | 0.69 | 0.73 | +0.23 | +46.00% | 3,757 | 4,225 | 36.91% |
| FCX240517C00053000 | 2024-05-03 3:35PM EDT | 53.00 | 0.40 | 0.43 | 0.46 | +0.12 | +42.86% | 209 | 1,006 | 36.77% |
| FCX240517C00054000 | 2024-05-03 3:34PM EDT | 54.00 | 0.24 | 0.26 | 0.29 | +0.09 | +60.00% | 106 | 473 | 37.26% |
| FCX240517C00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.17 | 0.16 | 0.17 | +0.09 | +112.50% | 711 | 31,309 | 37.31% |
| FCX240517C00056000 | 2024-05-03 11:22AM EDT | 56.00 | 0.06 | 0.08 | 0.11 | 0.00 | - | 32 | 4,599 | 38.48% |
| FCX240517C00057000 | 2024-05-03 12:15PM EDT | 57.00 | 0.13 | 0.05 | 0.32 | -0.06 | -31.58% | 11 | 67 | 56.84% |
| FCX240517C00058000 | 2024-05-03 1:40PM EDT | 58.00 | 0.04 | 0.03 | 0.26 | -0.01 | -20.00% | 43 | 948 | 51.17% |
| FCX240517C00059000 | 2024-05-03 11:56AM EDT | 59.00 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 1 | 40 | 48.24% |
| FCX240517C00060000 | 2024-05-03 12:45PM EDT | 60.00 | 0.07 | 0.00 | 0.07 | +0.01 | +16.67% | 5 | 4,587 | 52.34% |
| FCX240517C00062000 | 2024-04-29 11:48AM EDT | 62.00 | 0.29 | 0.00 | 0.14 | +0.29 | - | - | 1 | 60.16% |
| FCX240517C00063000 | 2024-04-29 10:02AM EDT | 63.00 | 0.03 | 0.00 | 1.27 | +0.03 | - | - | 1 | 104.69% |
| FCX240517C00065000 | 2024-04-29 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 156 | 78.91% |
| FCX240517C00070000 | 2024-04-26 3:40PM EDT | 70.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 5 | 21 | 106.84% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00020000 | 2024-05-02 10:21AM EDT | 20.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1,000 | 1,793 | 291.80% |
| FCX240517P00025000 | 2024-04-30 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,036 | 173.44% |
| FCX240517P00030000 | 2024-05-02 10:34AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,000 | 4,134 | 109.38% |
| FCX240517P00031000 | 2024-04-22 11:12AM EDT | 31.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 11 | 447 | 181.45% |
| FCX240517P00032000 | 2024-05-03 11:57AM EDT | 32.00 | 0.21 | 0.00 | 0.20 | +0.18 | +600.00% | 1 | 1,742 | 130.86% |
| FCX240517P00033000 | 2024-05-03 11:57AM EDT | 33.00 | 0.22 | 0.00 | 0.20 | +0.19 | +633.33% | 1 | 925 | 123.05% |
| FCX240517P00034000 | 2024-04-29 1:30PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,411 | 84.38% |
| FCX240517P00035000 | 2024-05-03 3:50PM EDT | 35.00 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 1 | 3,219 | 103.13% |
| FCX240517P00036000 | 2024-05-03 10:58AM EDT | 36.00 | 0.02 | 0.00 | 0.60 | -0.02 | -50.00% | 22 | 4,713 | 126.17% |
| FCX240517P00037000 | 2024-05-03 12:39PM EDT | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 41 | 2,353 | 75.78% |
| FCX240517P00038000 | 2024-05-03 11:17AM EDT | 38.00 | 0.06 | 0.00 | 0.20 | +0.05 | +500.00% | 1 | 1,536 | 87.11% |
| FCX240517P00039000 | 2024-05-03 2:15PM EDT | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 2,290 | 71.48% |
| FCX240517P00040000 | 2024-05-03 3:30PM EDT | 40.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 245 | 9,952 | 58.59% |
| FCX240517P00041000 | 2024-05-03 12:25PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 51 | 1,360 | 51.56% |
| FCX240517P00042000 | 2024-05-03 1:03PM EDT | 42.00 | 0.02 | 0.01 | 0.15 | -0.03 | -60.00% | 156 | 7,313 | 58.01% |
| FCX240517P00043000 | 2024-05-03 12:24PM EDT | 43.00 | 0.04 | 0.01 | 0.16 | -0.04 | -50.00% | 28 | 4,821 | 52.34% |
| FCX240517P00044000 | 2024-05-03 3:18PM EDT | 44.00 | 0.05 | 0.04 | 0.10 | -0.08 | -61.54% | 85 | 4,692 | 47.85% |
| FCX240517P00045000 | 2024-05-03 3:59PM EDT | 45.00 | 0.08 | 0.06 | 0.09 | -0.11 | -57.89% | 29 | 10,435 | 40.43% |
| FCX240517P00045500 | 2024-05-02 3:00PM EDT | 45.50 | 0.24 | 0.09 | 0.12 | 0.00 | - | 13 | 409 | 39.94% |
| FCX240517P00046000 | 2024-05-03 3:16PM EDT | 46.00 | 0.15 | 0.11 | 0.16 | -0.17 | -53.12% | 28 | 2,998 | 39.45% |
| FCX240517P00046500 | 2024-05-03 3:04PM EDT | 46.50 | 0.21 | 0.16 | 0.19 | -0.18 | -46.15% | 5 | 5,151 | 37.79% |
| FCX240517P00047000 | 2024-05-03 3:01PM EDT | 47.00 | 0.27 | 0.21 | 0.24 | -0.32 | -54.24% | 82 | 5,620 | 36.82% |
| FCX240517P00047500 | 2024-05-03 3:57PM EDT | 47.50 | 0.28 | 0.28 | 0.31 | -0.49 | -63.64% | 65 | 795 | 36.13% |
| FCX240517P00048000 | 2024-05-03 3:47PM EDT | 48.00 | 0.38 | 0.36 | 0.40 | -0.60 | -61.22% | 397 | 3,613 | 35.55% |
| FCX240517P00048500 | 2024-05-03 3:56PM EDT | 48.50 | 0.50 | 0.48 | 0.51 | -0.67 | -57.26% | 66 | 831 | 34.96% |
| FCX240517P00049000 | 2024-05-03 3:57PM EDT | 49.00 | 0.65 | 0.62 | 0.67 | -0.80 | -55.17% | 278 | 2,655 | 35.16% |
| FCX240517P00049500 | 2024-05-03 3:51PM EDT | 49.50 | 0.80 | 0.79 | 0.83 | -0.94 | -54.02% | 80 | 474 | 34.52% |
| FCX240517P00050000 | 2024-05-03 3:54PM EDT | 50.00 | 0.99 | 0.99 | 1.03 | -1.08 | -52.17% | 538 | 11,132 | 34.18% |
| FCX240517P00051000 | 2024-05-03 3:59PM EDT | 51.00 | 1.51 | 1.49 | 1.54 | -1.19 | -44.07% | 236 | 930 | 33.99% |
| FCX240517P00052000 | 2024-05-03 3:11PM EDT | 52.00 | 2.38 | 2.10 | 2.18 | +0.17 | +7.69% | 28 | 255 | 33.89% |
| FCX240517P00053000 | 2024-05-02 10:33AM EDT | 53.00 | 4.15 | 2.85 | 3.60 | +4.15 | - | - | 74 | 55.66% |
| FCX240517P00054000 | 2024-05-03 3:09PM EDT | 54.00 | 4.00 | 3.65 | 3.80 | +4.00 | - | 10 | 17 | 35.45% |
| FCX240517P00055000 | 2024-05-03 10:09AM EDT | 55.00 | 5.39 | 4.25 | 4.70 | +0.29 | +5.69% | 1 | 237 | 36.13% |
| FCX240517P00056000 | 2024-05-01 3:13PM EDT | 56.00 | 5.15 | 5.50 | 7.55 | 0.00 | - | 25 | 31 | 76.95% |
| FCX240517P00057000 | 2024-05-01 3:13PM EDT | 57.00 | 6.10 | 6.05 | 7.30 | +6.10 | - | - | 4 | 75.59% |
| FCX240517P00058000 | 2024-05-01 3:24PM EDT | 58.00 | 7.35 | 7.00 | 8.60 | 0.00 | - | 1 | 1 | 58.30% |
| FCX240517P00060000 | 2024-05-02 12:34PM EDT | 60.00 | 11.61 | 8.60 | 11.45 | 0.00 | - | 3 | 7 | 81.25% |
| FCX240517P00065000 | 2024-04-22 9:45AM EDT | 65.00 | 16.60 | 13.65 | 14.75 | 0.00 | - | - | 0 | 86.52% |
| FCX240517P00070000 | 2024-04-16 10:11AM EDT | 70.00 | 21.50 | 18.90 | 20.10 | 0.00 | - | - | 0 | 131.64% |
© 2024 Yahoo. Todos los derechos reservados.