U.S. markets closed
F S&P 500
5,164.25 +9.50 (+0.18%) F Dow Jones
38,898.00 +66.00 (+0.17%) F Nasdaq
18,036.75 +36.00 (+0.20%) E-mini Russell 2000 Index Futur
2,053.80 +8.00 (+0.39%) Petróleo
78.50 +0.39 (+0.50%) Oro
2,309.80 +1.20 (+0.05%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621C00020000 | 2024-05-03 2:39PM EDT | 20.00 | 30.23 | 29.35 | 32.30 | -1.74 | -5.44% | 1 | 164 | 156.25% |
| FCX240621C00023000 | 2024-05-01 11:16AM EDT | 23.00 | 26.82 | 25.60 | 29.30 | 0.00 | - | 2 | 68 | 50.00% |
| FCX240621C00025000 | 2024-04-29 2:19PM EDT | 25.00 | 27.34 | 23.90 | 25.95 | 0.00 | - | 5 | 116 | 130.47% |
| FCX240621C00028000 | 2024-04-12 11:54AM EDT | 28.00 | 22.78 | 22.55 | 23.65 | 0.00 | - | 5 | 99 | 119.82% |
| FCX240621C00030000 | 2024-04-25 2:24PM EDT | 30.00 | 19.60 | 19.00 | 22.00 | 0.00 | - | 20 | 565 | 66.02% |
| FCX240621C00032000 | 2024-03-26 11:48AM EDT | 32.00 | 13.25 | 17.15 | 18.50 | 0.00 | - | 10 | 10 | 58.59% |
| FCX240621C00033000 | 2024-05-02 9:37AM EDT | 33.00 | 16.30 | 16.35 | 17.90 | 0.00 | - | 1 | 587 | 83.59% |
| FCX240621C00034000 | 2024-04-02 1:39PM EDT | 34.00 | 14.75 | 13.65 | 17.05 | 0.00 | - | 68 | 75 | 84.96% |
| FCX240621C00035000 | 2024-05-03 3:42PM EDT | 35.00 | 15.49 | 14.90 | 17.90 | +0.54 | +3.61% | 10 | 2,096 | 91.65% |
| FCX240621C00036000 | 2024-04-05 11:41AM EDT | 36.00 | 14.12 | 14.50 | 15.40 | 0.00 | - | 1 | 3 | 71.53% |
| FCX240621C00037000 | 2024-04-23 11:55AM EDT | 37.00 | 11.29 | 13.55 | 16.00 | 0.00 | - | 1 | 6 | 91.11% |
| FCX240621C00038000 | 2024-05-03 3:42PM EDT | 38.00 | 12.54 | 12.45 | 13.65 | -0.45 | -3.46% | 10 | 3,187 | 65.82% |
| FCX240621C00039000 | 2024-04-29 3:24PM EDT | 39.00 | 13.55 | 11.40 | 11.95 | 0.00 | - | 6 | 13 | 58.11% |
| FCX240621C00040000 | 2024-05-02 2:05PM EDT | 40.00 | 9.30 | 9.40 | 11.40 | 0.00 | - | 12 | 24,607 | 66.11% |
| FCX240621C00041000 | 2024-04-26 2:56PM EDT | 41.00 | 10.05 | 9.80 | 10.00 | 0.00 | - | 2 | 38 | 50.93% |
| FCX240621C00042000 | 2024-05-03 12:39PM EDT | 42.00 | 8.62 | 8.85 | 9.10 | +1.05 | +13.87% | 1 | 11,620 | 49.27% |
| FCX240621C00043000 | 2024-05-03 12:04PM EDT | 43.00 | 7.56 | 7.00 | 9.00 | +0.76 | +11.18% | 12 | 1,254 | 63.62% |
| FCX240621C00044000 | 2024-05-03 10:19AM EDT | 44.00 | 6.53 | 7.10 | 7.25 | +0.18 | +2.83% | 2 | 1,473 | 43.70% |
| FCX240621C00045000 | 2024-05-03 2:38PM EDT | 45.00 | 6.00 | 6.25 | 6.40 | +0.98 | +19.52% | 108 | 82,965 | 41.99% |
| FCX240621C00046000 | 2024-05-03 12:01PM EDT | 46.00 | 5.05 | 5.45 | 5.60 | +0.50 | +10.99% | 4 | 8,273 | 40.72% |
| FCX240621C00047000 | 2024-05-03 11:10AM EDT | 47.00 | 4.15 | 4.70 | 4.85 | +0.65 | +18.57% | 5 | 3,599 | 39.65% |
| FCX240621C00048000 | 2024-05-03 3:53PM EDT | 48.00 | 4.14 | 4.00 | 4.15 | +1.04 | +33.55% | 79 | 4,965 | 38.70% |
| FCX240621C00049000 | 2024-05-03 3:56PM EDT | 49.00 | 3.45 | 3.40 | 3.50 | +0.93 | +36.90% | 162 | 1,751 | 37.74% |
| FCX240621C00050000 | 2024-05-03 3:58PM EDT | 50.00 | 2.88 | 2.72 | 2.92 | +0.80 | +38.46% | 602 | 46,465 | 37.04% |
| FCX240621C00055000 | 2024-05-03 3:59PM EDT | 55.00 | 1.01 | 1.00 | 1.02 | +0.34 | +50.75% | 4,530 | 103,527 | 35.55% |
| FCX240621C00060000 | 2024-05-03 3:55PM EDT | 60.00 | 0.28 | 0.28 | 0.30 | +0.09 | +47.37% | 6,578 | 22,941 | 35.74% |
| FCX240621C00065000 | 2024-05-02 3:21PM EDT | 65.00 | 0.09 | 0.05 | 0.28 | 0.00 | - | 1,635 | 11,045 | 46.48% |
| FCX240621C00070000 | 2024-05-02 11:48AM EDT | 70.00 | 0.03 | 0.03 | 0.20 | 0.00 | - | 60 | 38 | 52.73% |
| FCX240621C00075000 | 2024-04-30 9:35AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 492 | 54.39% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621P00020000 | 2024-04-29 2:29PM EDT | 20.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 13 | 548 | 131.84% |
| FCX240621P00023000 | 2024-04-24 9:36AM EDT | 23.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2,437 | 134.96% |
| FCX240621P00025000 | 2024-04-19 9:34AM EDT | 25.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 4,348 | 128.91% |
| FCX240621P00028000 | 2024-05-01 11:44AM EDT | 28.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 5,385 | 110.94% |
| FCX240621P00030000 | 2024-05-01 3:47PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 12,025 | 70.31% |
| FCX240621P00031000 | 2024-03-21 1:20PM EDT | 31.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 15 | 35 | 81.05% |
| FCX240621P00032000 | 2024-05-02 10:21AM EDT | 32.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 480 | 710 | 61.72% |
| FCX240621P00033000 | 2024-05-03 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.11 | -0.04 | -44.44% | 1 | 11,047 | 56.06% |
| FCX240621P00034000 | 2024-05-03 11:36AM EDT | 34.00 | 0.03 | 0.00 | 0.20 | +0.01 | +50.00% | 240 | 22 | 57.81% |
| FCX240621P00035000 | 2024-05-02 10:32AM EDT | 35.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 14,736 | 53.13% |
| FCX240621P00036000 | 2024-05-03 11:56AM EDT | 36.00 | 0.05 | 0.01 | 0.22 | -0.03 | -37.50% | 40 | 11 | 51.76% |
| FCX240621P00037000 | 2024-04-29 10:10AM EDT | 37.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 20 | 67 | 50.78% |
| FCX240621P00038000 | 2024-05-02 12:27PM EDT | 38.00 | 0.11 | 0.04 | 0.23 | 0.00 | - | 7 | 18,780 | 51.56% |
| FCX240621P00039000 | 2024-04-26 10:45AM EDT | 39.00 | 0.11 | 0.04 | 0.20 | 0.00 | - | 1 | 692 | 46.19% |
| FCX240621P00040000 | 2024-05-02 2:53PM EDT | 40.00 | 0.19 | 0.05 | 0.19 | 0.00 | - | 143 | 11,112 | 41.99% |
| FCX240621P00041000 | 2024-05-03 2:22PM EDT | 41.00 | 0.17 | 0.11 | 0.21 | -0.07 | -29.17% | 10 | 305 | 39.31% |
| FCX240621P00042000 | 2024-05-03 1:39PM EDT | 42.00 | 0.22 | 0.19 | 0.23 | -0.13 | -37.14% | 4 | 4,432 | 36.48% |
| FCX240621P00043000 | 2024-05-03 1:39PM EDT | 43.00 | 0.32 | 0.26 | 0.29 | -0.21 | -39.62% | 11 | 4,565 | 34.91% |
| FCX240621P00044000 | 2024-05-03 3:52PM EDT | 44.00 | 0.40 | 0.37 | 0.39 | -0.27 | -40.30% | 91 | 11,831 | 33.99% |
| FCX240621P00045000 | 2024-05-03 3:43PM EDT | 45.00 | 0.53 | 0.50 | 0.54 | -0.27 | -33.75% | 112 | 5,476 | 33.55% |
| FCX240621P00046000 | 2024-05-03 3:52PM EDT | 46.00 | 0.70 | 0.69 | 0.73 | -0.39 | -35.78% | 131 | 7,047 | 33.06% |
| FCX240621P00047000 | 2024-05-03 2:55PM EDT | 47.00 | 1.02 | 0.93 | 0.97 | -0.46 | -31.08% | 245 | 3,673 | 32.57% |
| FCX240621P00048000 | 2024-05-03 3:58PM EDT | 48.00 | 1.26 | 1.24 | 1.28 | -0.66 | -34.38% | 939 | 5,171 | 32.32% |
| FCX240621P00049000 | 2024-05-03 3:52PM EDT | 49.00 | 1.61 | 1.44 | 1.65 | -0.63 | -28.12% | 82 | 4,997 | 32.03% |
| FCX240621P00050000 | 2024-05-03 3:34PM EDT | 50.00 | 2.10 | 2.05 | 2.09 | -0.87 | -29.29% | 233 | 4,235 | 31.79% |
| FCX240621P00055000 | 2024-05-03 12:57PM EDT | 55.00 | 5.51 | 5.15 | 5.30 | -1.04 | -15.88% | 20 | 270 | 30.96% |
| FCX240621P00060000 | 2024-05-02 9:37AM EDT | 60.00 | 11.10 | 8.95 | 10.35 | 0.00 | - | 1 | 2 | 47.95% |
© 2024 Yahoo. Todos los derechos reservados.