Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628C00040000 | 2024-06-20 1:14PM EDT | 40.00 | 9.22 | 8.55 | 9.75 | 0.00 | - | 1 | 8 | 111.91% |
| FCX240628C00041000 | 2024-06-18 10:03AM EDT | 41.00 | 6.80 | 6.65 | 9.70 | 0.00 | - | 38 | 29 | 176.37% |
| FCX240628C00042000 | 2024-06-20 11:49AM EDT | 42.00 | 7.15 | 7.45 | 8.70 | 0.00 | - | 43 | 89 | 120.80% |
| FCX240628C00043000 | 2024-06-18 10:10AM EDT | 43.00 | 4.65 | 5.60 | 7.65 | 0.00 | - | 44 | 45 | 64.06% |
| FCX240628C00044000 | 2024-06-21 2:16PM EDT | 44.00 | 5.50 | 3.65 | 5.75 | +5.50 | - | 1 | 120 | 70.90% |
| FCX240628C00044500 | 2024-06-21 1:53PM EDT | 44.50 | 4.75 | 4.50 | 6.10 | +4.75 | - | 12 | 2 | 70.31% |
| FCX240628C00045000 | 2024-06-21 1:58PM EDT | 45.00 | 4.46 | 3.95 | 4.75 | +0.38 | +9.31% | 2 | 3 | 60.74% |
| FCX240628C00045500 | 2024-06-21 10:46AM EDT | 45.50 | 3.60 | 3.25 | 4.95 | +3.60 | - | 25 | 4 | 98.54% |
| FCX240628C00046000 | 2024-06-21 2:17PM EDT | 46.00 | 3.48 | 2.79 | 4.60 | -0.17 | -4.66% | 63 | 43 | 98.93% |
| FCX240628C00046500 | 2024-06-21 9:54AM EDT | 46.50 | 2.10 | 2.83 | 4.25 | +2.10 | - | 8 | 12 | 63.28% |
| FCX240628C00047000 | 2024-06-21 2:50PM EDT | 47.00 | 2.61 | 2.70 | 2.81 | -0.05 | -1.88% | 63 | 181 | 43.75% |
| FCX240628C00047500 | 2024-06-21 3:56PM EDT | 47.50 | 2.45 | 2.26 | 2.38 | +0.26 | +11.87% | 7 | 317 | 41.99% |
| FCX240628C00048000 | 2024-06-21 3:35PM EDT | 48.00 | 2.00 | 1.85 | 1.92 | +0.13 | +6.95% | 179 | 275 | 37.70% |
| FCX240628C00048500 | 2024-06-21 3:19PM EDT | 48.50 | 1.51 | 1.48 | 1.55 | -0.07 | -4.43% | 30 | 479 | 36.91% |
| FCX240628C00049000 | 2024-06-21 3:55PM EDT | 49.00 | 1.26 | 1.16 | 1.20 | +0.05 | +4.13% | 749 | 420 | 35.40% |
| FCX240628C00049500 | 2024-06-21 3:59PM EDT | 49.50 | 0.91 | 0.88 | 0.94 | -0.03 | -3.19% | 659 | 408 | 35.94% |
| FCX240628C00050000 | 2024-06-21 3:59PM EDT | 50.00 | 0.68 | 0.66 | 0.68 | -0.03 | -4.23% | 1,079 | 1,103 | 34.67% |
| FCX240628C00051000 | 2024-06-21 3:59PM EDT | 51.00 | 0.34 | 0.33 | 0.37 | -0.08 | -19.05% | 2,939 | 939 | 35.65% |
| FCX240628C00052000 | 2024-06-21 3:55PM EDT | 52.00 | 0.17 | 0.16 | 0.18 | -0.06 | -26.09% | 4,410 | 4,273 | 35.94% |
| FCX240628C00053000 | 2024-06-21 3:55PM EDT | 53.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 193 | 791 | 38.28% |
| FCX240628C00054000 | 2024-06-21 12:55PM EDT | 54.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 43 | 809 | 42.58% |
| FCX240628C00055000 | 2024-06-21 3:14PM EDT | 55.00 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 52 | 382 | 52.15% |
| FCX240628C00056000 | 2024-06-20 2:08PM EDT | 56.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 1,192 | 51.56% |
| FCX240628C00057000 | 2024-06-20 2:08PM EDT | 57.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 358 | 60.94% |
| FCX240628C00058000 | 2024-06-17 12:12PM EDT | 58.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 85 | 101.17% |
| FCX240628C00059000 | 2024-06-21 3:06PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 381 | 257 | 56.25% |
| FCX240628C00060000 | 2024-06-21 1:02PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 62 | 521 | 60.94% |
| FCX240628C00061000 | 2024-06-06 1:51PM EDT | 61.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 20 | 71 | 68.75% |
| FCX240628C00062000 | 2024-05-31 11:41AM EDT | 62.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 4 | 18 | 98.05% |
| FCX240628C00063000 | 2024-05-31 1:54PM EDT | 63.00 | 0.11 | 0.00 | 0.73 | 0.00 | - | 10 | 14 | 134.96% |
| FCX240628C00064000 | 2024-06-06 1:24PM EDT | 64.00 | 0.07 | 0.00 | 0.73 | 0.00 | - | 8 | 24 | 141.41% |
| FCX240628C00065000 | 2024-06-12 9:44AM EDT | 65.00 | 0.27 | 0.00 | 0.69 | 0.00 | - | 10 | 29 | 145.70% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628P00039000 | 2024-06-21 10:53AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 18 | 0 | 76.56% |
| FCX240628P00040000 | 2024-06-21 10:55AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 404 | 5 | 72.66% |
| FCX240628P00041000 | 2024-06-21 3:05PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 304 | 105 | 65.63% |
| FCX240628P00042000 | 2024-06-20 12:38PM EDT | 42.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 100 | 382 | 81.64% |
| FCX240628P00042500 | 2024-06-17 1:56PM EDT | 42.50 | 0.06 | 0.01 | 0.75 | +0.06 | - | - | 2 | 104.20% |
| FCX240628P00043000 | 2024-06-21 3:26PM EDT | 43.00 | 0.13 | 0.00 | 0.11 | +0.11 | +550.00% | 2 | 285 | 62.11% |
| FCX240628P00043500 | 2024-06-20 12:41PM EDT | 43.50 | 0.03 | 0.00 | 0.46 | +0.03 | - | - | 7 | 80.08% |
| FCX240628P00044000 | 2024-06-21 12:30PM EDT | 44.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 14 | 399 | 48.44% |
| FCX240628P00044500 | 2024-06-20 10:26AM EDT | 44.50 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 55.47% |
| FCX240628P00045000 | 2024-06-21 3:36PM EDT | 45.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 110 | 2,233 | 46.09% |
| FCX240628P00045500 | 2024-06-21 12:55PM EDT | 45.50 | 0.05 | 0.02 | 0.12 | -0.01 | -16.67% | 19 | 102 | 49.02% |
| FCX240628P00046000 | 2024-06-21 3:57PM EDT | 46.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 117 | 837 | 37.50% |
| FCX240628P00046500 | 2024-06-21 2:53PM EDT | 46.50 | 0.08 | 0.05 | 0.08 | -0.08 | -50.00% | 24 | 389 | 35.55% |
| FCX240628P00047000 | 2024-06-21 3:52PM EDT | 47.00 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 86 | 919 | 33.59% |
| FCX240628P00047500 | 2024-06-21 3:44PM EDT | 47.50 | 0.15 | 0.15 | 0.18 | -0.11 | -42.31% | 253 | 779 | 33.69% |
| FCX240628P00048000 | 2024-06-21 3:42PM EDT | 48.00 | 0.24 | 0.24 | 0.27 | -0.12 | -33.33% | 326 | 710 | 33.11% |
| FCX240628P00048500 | 2024-06-21 3:58PM EDT | 48.50 | 0.37 | 0.36 | 0.40 | -0.16 | -30.19% | 250 | 97 | 32.81% |
| FCX240628P00049000 | 2024-06-21 3:58PM EDT | 49.00 | 0.53 | 0.54 | 0.57 | -0.21 | -28.38% | 1,988 | 455 | 32.52% |
| FCX240628P00049500 | 2024-06-21 3:57PM EDT | 49.50 | 0.75 | 0.76 | 0.80 | -0.19 | -20.21% | 678 | 390 | 32.72% |
| FCX240628P00050000 | 2024-06-21 3:53PM EDT | 50.00 | 0.92 | 1.03 | 1.08 | -0.33 | -26.40% | 268 | 609 | 33.06% |
| FCX240628P00051000 | 2024-06-21 3:54PM EDT | 51.00 | 1.58 | 1.69 | 1.78 | -0.39 | -19.80% | 35 | 214 | 34.18% |
| FCX240628P00052000 | 2024-06-21 3:25PM EDT | 52.00 | 2.56 | 2.35 | 2.63 | -1.67 | -39.48% | 20 | 303 | 36.62% |
| FCX240628P00053000 | 2024-06-21 1:39PM EDT | 53.00 | 3.75 | 3.25 | 4.45 | -2.04 | -35.23% | 1 | 23 | 59.67% |
| FCX240628P00054000 | 2024-06-18 9:50AM EDT | 54.00 | 6.40 | 3.90 | 4.60 | 0.00 | - | 4 | 108 | 51.95% |
| FCX240628P00055000 | 2024-06-21 9:36AM EDT | 55.00 | 5.80 | 3.60 | 7.45 | -1.10 | -15.94% | 1 | 7 | 51.56% |
| FCX240628P00056000 | 2024-06-21 10:01AM EDT | 56.00 | 7.30 | 6.30 | 6.85 | +7.30 | - | 19 | 0 | 64.65% |
| FCX240628P00057000 | 2024-06-13 9:48AM EDT | 57.00 | 8.55 | 6.35 | 8.35 | 0.00 | - | 1 | 1 | 125.68% |
| FCX240628P00058000 | 2024-06-18 1:02PM EDT | 58.00 | 10.50 | 7.35 | 9.40 | +10.50 | - | - | 0 | 137.50% |
| FCX240628P00059000 | 2024-06-17 9:45AM EDT | 59.00 | 12.05 | 8.55 | 11.00 | +12.05 | - | - | 0 | 105.08% |
| FCX240628P00060000 | 2024-06-20 9:33AM EDT | 60.00 | 11.55 | 9.40 | 10.70 | 0.00 | - | 1 | 0 | 105.27% |
© 2024 Yahoo. Todos los derechos reservados.