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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719C00025000 | 2024-03-28 12:30PM EDT | 25.00 | 22.36 | 23.70 | 27.85 | 0.00 | - | 1 | 1 | 94.34% |
| FCX240719C00030000 | 2024-04-25 1:08PM EDT | 30.00 | 19.23 | 18.95 | 20.90 | 0.00 | - | 15 | 24 | 78.42% |
| FCX240719C00031000 | 2024-03-26 10:06AM EDT | 31.00 | 14.70 | 17.20 | 18.35 | 0.00 | - | 5 | 5 | 0.00% |
| FCX240719C00033000 | 2024-03-27 3:28PM EDT | 33.00 | 13.35 | 16.05 | 19.20 | 0.00 | - | 3 | 3 | 54.10% |
| FCX240719C00034000 | 2024-04-18 9:49AM EDT | 34.00 | 16.69 | 16.05 | 17.10 | 0.00 | - | 68 | 23 | 68.99% |
| FCX240719C00035000 | 2024-04-24 11:34AM EDT | 35.00 | 12.62 | 15.35 | 17.40 | 0.00 | - | 10 | 21 | 72.22% |
| FCX240719C00036000 | 2024-04-29 1:50PM EDT | 36.00 | 16.50 | 14.15 | 15.05 | 0.00 | - | 2 | 3 | 59.77% |
| FCX240719C00037000 | 2024-03-28 12:30PM EDT | 37.00 | 10.77 | 13.40 | 15.35 | 0.00 | - | 1 | 7 | 63.94% |
| FCX240719C00038000 | 2024-04-23 12:12PM EDT | 38.00 | 10.90 | 12.35 | 13.90 | 0.00 | - | 13 | 40 | 54.20% |
| FCX240719C00039000 | 2024-04-15 11:10AM EDT | 39.00 | 12.25 | 11.90 | 12.15 | 0.00 | - | 1 | 6 | 51.07% |
| FCX240719C00040000 | 2024-05-01 2:55PM EDT | 40.00 | 11.90 | 10.30 | 11.65 | 0.00 | - | 2 | 145 | 57.28% |
| FCX240719C00041000 | 2024-04-30 11:49AM EDT | 41.00 | 10.32 | 8.15 | 10.85 | 0.00 | - | 1 | 34 | 56.64% |
| FCX240719C00042000 | 2024-05-01 3:32PM EDT | 42.00 | 9.30 | 9.20 | 10.95 | 0.00 | - | 3 | 66 | 56.01% |
| FCX240719C00043000 | 2024-05-01 3:30PM EDT | 43.00 | 8.50 | 8.35 | 9.15 | 0.00 | - | 2 | 14 | 52.81% |
| FCX240719C00044000 | 2024-05-03 9:53AM EDT | 44.00 | 7.26 | 7.55 | 7.70 | +0.95 | +15.06% | 1 | 179 | 41.90% |
| FCX240719C00045000 | 2024-05-03 1:51PM EDT | 45.00 | 6.55 | 6.75 | 6.90 | +0.65 | +11.02% | 1 | 502 | 40.67% |
| FCX240719C00046000 | 2024-05-03 11:56AM EDT | 46.00 | 5.65 | 6.05 | 6.15 | +0.75 | +15.31% | 8 | 631 | 39.75% |
| FCX240719C00047000 | 2024-05-03 2:08PM EDT | 47.00 | 5.15 | 5.35 | 5.45 | +0.85 | +19.77% | 2 | 696 | 39.01% |
| FCX240719C00048000 | 2024-05-03 12:50PM EDT | 48.00 | 4.45 | 4.70 | 4.80 | +0.84 | +23.27% | 5 | 1,420 | 38.40% |
| FCX240719C00049000 | 2024-05-03 3:44PM EDT | 49.00 | 4.10 | 4.10 | 4.20 | +0.85 | +26.15% | 17 | 1,237 | 37.89% |
| FCX240719C00050000 | 2024-05-03 3:55PM EDT | 50.00 | 3.60 | 3.55 | 3.65 | +0.81 | +29.03% | 788 | 19,399 | 37.45% |
| FCX240719C00055000 | 2024-05-03 3:51PM EDT | 55.00 | 1.68 | 1.63 | 1.72 | +0.40 | +31.25% | 2,601 | 10,078 | 36.94% |
| FCX240719C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.68 | 0.65 | 0.68 | +0.19 | +38.78% | 144 | 10,896 | 36.08% |
| FCX240719C00065000 | 2024-05-03 10:15AM EDT | 65.00 | 0.22 | 0.25 | 0.31 | +0.03 | +15.79% | 411 | 2,948 | 37.79% |
| FCX240719C00070000 | 2024-05-03 3:50PM EDT | 70.00 | 0.11 | 0.11 | 0.19 | -0.12 | -52.17% | 1 | 1,831 | 41.50% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719P00025000 | 2024-04-18 3:17PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 97.27% |
| FCX240719P00030000 | 2024-03-15 10:51AM EDT | 30.00 | 0.20 | 0.01 | 0.30 | 0.00 | - | 1 | 5 | 62.99% |
| FCX240719P00031000 | 2024-03-20 1:39PM EDT | 31.00 | 0.23 | 0.02 | 0.23 | 0.00 | - | - | 0 | 57.23% |
| FCX240719P00032000 | 2024-04-23 1:10PM EDT | 32.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 58.69% |
| FCX240719P00033000 | 2024-04-10 9:53AM EDT | 33.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 10 | 24 | 55.57% |
| FCX240719P00034000 | 2024-04-19 3:39PM EDT | 34.00 | 0.19 | 0.01 | 0.22 | 0.00 | - | 10 | 0 | 53.22% |
| FCX240719P00035000 | 2024-04-29 11:29AM EDT | 35.00 | 0.06 | 0.02 | 0.57 | 0.00 | - | 1 | 37 | 53.27% |
| FCX240719P00036000 | 2024-04-03 9:32AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| FCX240719P00037000 | 2024-05-02 10:56AM EDT | 37.00 | 0.23 | 0.04 | 0.31 | 0.00 | - | 200 | 1,409 | 47.17% |
| FCX240719P00038000 | 2024-05-01 12:58PM EDT | 38.00 | 0.17 | 0.06 | 0.75 | 0.00 | - | 1 | 1,055 | 56.01% |
| FCX240719P00039000 | 2024-05-03 10:00AM EDT | 39.00 | 0.20 | 0.16 | 0.63 | -0.06 | -23.08% | 1 | 69 | 49.46% |
| FCX240719P00040000 | 2024-05-03 9:35AM EDT | 40.00 | 0.32 | 0.11 | 0.26 | -0.06 | -15.79% | 7 | 1,010 | 35.94% |
| FCX240719P00041000 | 2024-05-02 12:43PM EDT | 41.00 | 0.51 | 0.29 | 0.35 | 0.00 | - | 10 | 151 | 35.55% |
| FCX240719P00042000 | 2024-05-01 2:43PM EDT | 42.00 | 0.43 | 0.35 | 0.48 | 0.00 | - | 101 | 3,196 | 35.50% |
| FCX240719P00043000 | 2024-05-03 9:57AM EDT | 43.00 | 0.61 | 0.51 | 0.59 | -0.25 | -29.07% | 100 | 2,500 | 34.45% |
| FCX240719P00044000 | 2024-05-03 3:18PM EDT | 44.00 | 0.76 | 0.35 | 0.77 | -0.33 | -30.28% | 2 | 220 | 34.23% |
| FCX240719P00045000 | 2024-05-03 2:26PM EDT | 45.00 | 0.98 | 0.91 | 0.96 | -0.42 | -30.00% | 78 | 2,640 | 33.55% |
| FCX240719P00046000 | 2024-05-03 10:08AM EDT | 46.00 | 1.39 | 0.72 | 1.21 | -0.33 | -19.19% | 121 | 806 | 33.20% |
| FCX240719P00047000 | 2024-05-03 12:27PM EDT | 47.00 | 1.60 | 1.46 | 1.54 | -0.50 | -23.81% | 32 | 3,397 | 33.30% |
| FCX240719P00048000 | 2024-05-03 12:27PM EDT | 48.00 | 1.96 | 1.81 | 2.08 | -0.57 | -22.53% | 14 | 1,229 | 35.25% |
| FCX240719P00049000 | 2024-05-03 3:58PM EDT | 49.00 | 2.24 | 2.22 | 2.62 | -0.79 | -26.07% | 38 | 719 | 36.45% |
| FCX240719P00050000 | 2024-05-03 3:44PM EDT | 50.00 | 2.70 | 2.63 | 3.40 | -0.80 | -22.86% | 73 | 3,373 | 39.65% |
| FCX240719P00055000 | 2024-05-03 12:31PM EDT | 55.00 | 6.00 | 5.65 | 5.80 | -1.00 | -14.29% | 10 | 203 | 31.20% |
| FCX240719P00060000 | 2024-05-03 9:48AM EDT | 60.00 | 9.95 | 9.70 | 9.85 | -1.10 | -9.95% | 10 | 152 | 28.47% |
| FCX240719P00065000 | 2024-05-02 1:35PM EDT | 65.00 | 16.31 | 14.45 | 15.65 | +16.31 | - | - | 0 | 53.88% |
© 2024 Yahoo. Todos los derechos reservados.