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 comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240712C00035000 | 2024-06-21 1:20PM EDT | 35.00 | 14.55 | 13.00 | 16.90 | +14.55 | - | 2 | 0 | 107.03% |
| FCX240712C00038000 | 2024-06-21 11:23AM EDT | 38.00 | 11.07 | 9.65 | 13.75 | -0.02 | -0.18% | 1 | 1 | 68.36% |
| FCX240712C00040000 | 2024-06-21 1:15PM EDT | 40.00 | 9.73 | 7.75 | 11.95 | +9.73 | - | 3 | 0 | 67.87% |
| FCX240712C00041000 | 2024-06-17 1:48PM EDT | 41.00 | 6.57 | 6.75 | 10.50 | +6.57 | - | - | 60 | 121.88% |
| FCX240712C00043000 | 2024-06-17 11:14AM EDT | 43.00 | 4.45 | 4.80 | 8.45 | 0.00 | - | 50 | 105 | 102.59% |
| FCX240712C00044000 | 2024-06-11 11:59AM EDT | 44.00 | 5.60 | 5.20 | 6.45 | 0.00 | - | 1 | 71 | 65.33% |
| FCX240712C00045000 | 2024-06-21 9:33AM EDT | 45.00 | 4.60 | 3.75 | 6.55 | -0.30 | -6.12% | 2 | 7 | 87.35% |
| FCX240712C00046000 | 2024-06-20 1:18PM EDT | 46.00 | 3.68 | 2.99 | 4.40 | 0.00 | - | 2 | 17 | 48.73% |
| FCX240712C00047000 | 2024-06-21 3:19PM EDT | 47.00 | 3.21 | 3.15 | 3.30 | +0.38 | +13.43% | 5 | 308 | 38.33% |
| FCX240712C00048000 | 2024-06-21 3:07PM EDT | 48.00 | 2.46 | 2.36 | 2.55 | +0.20 | +8.85% | 8 | 80 | 36.33% |
| FCX240712C00049000 | 2024-06-21 3:51PM EDT | 49.00 | 2.00 | 1.84 | 1.92 | +0.02 | +1.01% | 24 | 110 | 35.30% |
| FCX240712C00050000 | 2024-06-21 3:02PM EDT | 50.00 | 1.35 | 1.17 | 1.44 | -0.06 | -4.26% | 67 | 736 | 35.50% |
| FCX240712C00051000 | 2024-06-21 3:59PM EDT | 51.00 | 0.99 | 0.75 | 1.01 | -0.02 | -1.98% | 80 | 205 | 34.72% |
| FCX240712C00052000 | 2024-06-21 3:46PM EDT | 52.00 | 0.69 | 0.65 | 0.71 | -0.03 | -4.17% | 87 | 617 | 34.82% |
| FCX240712C00053000 | 2024-06-21 3:51PM EDT | 53.00 | 0.49 | 0.43 | 0.49 | 0.00 | - | 35 | 328 | 35.06% |
| FCX240712C00054000 | 2024-06-21 3:46PM EDT | 54.00 | 0.32 | 0.28 | 0.37 | -0.01 | -3.03% | 13 | 74 | 36.67% |
| FCX240712C00055000 | 2024-06-21 3:22PM EDT | 55.00 | 0.19 | 0.18 | 0.22 | -0.05 | -20.83% | 4 | 109 | 35.60% |
| FCX240712C00056000 | 2024-06-21 12:24PM EDT | 56.00 | 0.19 | 0.12 | 0.17 | +0.04 | +26.67% | 1 | 132 | 37.40% |
| FCX240712C00057000 | 2024-06-21 3:29PM EDT | 57.00 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 11 | 22 | 38.18% |
| FCX240712C00058000 | 2024-06-13 11:02AM EDT | 58.00 | 0.16 | 0.03 | 0.75 | 0.00 | - | 5 | 5 | 55.86% |
| FCX240712C00060000 | 2024-06-21 3:56PM EDT | 60.00 | 0.07 | 0.03 | 0.17 | +0.01 | +16.67% | 11 | 52 | 52.34% |
| FCX240712C00061000 | 2024-06-21 12:24PM EDT | 61.00 | 0.08 | 0.01 | 0.85 | -0.25 | -75.76% | 1 | 5 | 69.63% |
| FCX240712C00062000 | 2024-06-10 11:33AM EDT | 62.00 | 0.08 | 0.01 | 1.28 | 0.00 | - | 8 | 32 | 82.32% |
| FCX240712C00064000 | 2024-06-21 10:52AM EDT | 64.00 | 0.03 | 0.01 | 0.32 | -0.11 | -78.57% | 2 | 8 | 65.04% |
| FCX240712C00065000 | 2024-06-03 1:53PM EDT | 65.00 | 0.50 | 0.00 | 1.27 | 0.00 | - | 8 | 8 | 93.26% |
| FCX240712C00070000 | 2024-06-10 11:00AM EDT | 70.00 | 0.02 | 0.00 | 1.47 | 0.00 | - | - | 6 | 114.65% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240712P00040000 | 2024-06-13 2:01PM EDT | 40.00 | 0.05 | 0.00 | 1.07 | 0.00 | - | 25 | 5 | 80.57% |
| FCX240712P00041000 | 2024-06-18 2:14PM EDT | 41.00 | 0.06 | 0.01 | 1.15 | 0.00 | - | 16 | 35 | 75.68% |
| FCX240712P00042000 | 2024-06-18 2:15PM EDT | 42.00 | 0.12 | 0.01 | 0.96 | 0.00 | - | 17 | 55 | 64.94% |
| FCX240712P00043000 | 2024-06-18 11:53AM EDT | 43.00 | 0.22 | 0.08 | 0.33 | 0.00 | - | 1 | 363 | 51.66% |
| FCX240712P00044000 | 2024-06-21 2:21PM EDT | 44.00 | 0.11 | 0.06 | 0.33 | -0.09 | -45.00% | 12 | 403 | 45.51% |
| FCX240712P00045000 | 2024-06-21 3:28PM EDT | 45.00 | 0.18 | 0.13 | 0.18 | -0.02 | -10.00% | 16 | 65 | 32.81% |
| FCX240712P00046000 | 2024-06-21 3:02PM EDT | 46.00 | 0.28 | 0.25 | 0.34 | -0.08 | -22.22% | 132 | 63 | 33.40% |
| FCX240712P00047000 | 2024-06-21 3:47PM EDT | 47.00 | 0.46 | 0.45 | 0.53 | -0.10 | -17.86% | 36 | 181 | 32.57% |
| FCX240712P00048000 | 2024-06-21 2:35PM EDT | 48.00 | 0.80 | 0.71 | 0.98 | -0.07 | -8.05% | 23 | 148 | 36.08% |
| FCX240712P00049000 | 2024-06-21 12:47PM EDT | 49.00 | 1.09 | 1.08 | 1.18 | -0.41 | -27.33% | 9 | 438 | 31.35% |
| FCX240712P00050000 | 2024-06-21 3:33PM EDT | 50.00 | 1.58 | 1.59 | 1.71 | -0.24 | -13.19% | 17 | 430 | 31.84% |
| FCX240712P00051000 | 2024-06-21 3:02PM EDT | 51.00 | 2.26 | 2.18 | 2.38 | -1.59 | -41.30% | 80 | 163 | 33.15% |
| FCX240712P00052000 | 2024-06-20 3:39PM EDT | 52.00 | 3.12 | 2.89 | 4.95 | 0.00 | - | 5 | 255 | 53.08% |
| FCX240712P00053000 | 2024-06-21 3:11PM EDT | 53.00 | 3.77 | 3.65 | 4.50 | -1.56 | -29.27% | 2 | 26 | 50.10% |
| FCX240712P00054000 | 2024-06-18 11:40AM EDT | 54.00 | 6.47 | 4.50 | 5.00 | 0.00 | - | 4 | 12 | 42.73% |
© 2024 Yahoo. Todos los derechos reservados.