U.S. markets closed
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,870.00 +38.00 (+0.10%) F Nasdaq
18,008.50 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,051.90 +6.10 (+0.30%) Petróleo
78.42 +0.31 (+0.40%) Oro
2,322.80 +14.20 (+0.62%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816C00020000 | 2024-04-09 2:45PM EDT | 20.00 | 31.33 | 28.65 | 32.00 | 0.00 | - | 35 | 35 | 152.83% |
| FCX240816C00025000 | 2023-12-27 3:10PM EDT | 25.00 | 18.70 | 15.15 | 16.25 | 0.00 | - | 1 | 1 | 0.00% |
| FCX240816C00029000 | 2024-02-08 11:56AM EDT | 29.00 | 10.35 | 11.75 | 11.90 | 0.00 | - | - | 3 | 0.00% |
| FCX240816C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 22.60 | 19.75 | 21.00 | 0.00 | - | 12 | 44 | 70.75% |
| FCX240816C00031000 | 2024-03-13 10:39AM EDT | 31.00 | 12.35 | 19.45 | 22.20 | 0.00 | - | 19 | 22 | 87.52% |
| FCX240816C00032000 | 2024-04-26 2:48PM EDT | 32.00 | 18.98 | 18.65 | 20.80 | 0.00 | - | 12 | 166 | 81.10% |
| FCX240816C00033000 | 2024-03-07 4:23PM EDT | 33.00 | 8.40 | 15.95 | 18.25 | 0.00 | - | 4 | 210 | 66.55% |
| FCX240816C00034000 | 2024-05-02 10:16AM EDT | 34.00 | 15.45 | 15.40 | 18.80 | 0.00 | - | 68 | 290 | 59.28% |
| FCX240816C00035000 | 2024-04-22 12:51PM EDT | 35.00 | 14.64 | 15.85 | 17.55 | 0.00 | - | 1 | 68 | 68.51% |
| FCX240816C00036000 | 2024-05-01 3:38PM EDT | 36.00 | 14.75 | 14.40 | 16.95 | 0.00 | - | 1 | 157 | 64.21% |
| FCX240816C00037000 | 2024-05-01 2:47PM EDT | 37.00 | 14.40 | 13.70 | 15.10 | 0.00 | - | 37 | 89 | 55.42% |
| FCX240816C00038000 | 2024-05-02 10:35AM EDT | 38.00 | 11.35 | 13.05 | 14.75 | 0.00 | - | 1 | 562 | 60.50% |
| FCX240816C00039000 | 2024-04-23 12:42PM EDT | 39.00 | 10.25 | 12.15 | 12.40 | 0.00 | - | 25 | 236 | 48.51% |
| FCX240816C00040000 | 2024-05-03 12:23PM EDT | 40.00 | 11.00 | 11.30 | 12.90 | +1.00 | +10.00% | 18 | 2,235 | 55.96% |
| FCX240816C00041000 | 2024-05-02 10:42AM EDT | 41.00 | 9.15 | 10.40 | 10.60 | 0.00 | - | 20 | 279 | 44.95% |
| FCX240816C00042000 | 2024-05-03 1:59PM EDT | 42.00 | 9.36 | 9.60 | 9.80 | -0.74 | -7.33% | 3 | 641 | 44.34% |
| FCX240816C00043000 | 2024-05-03 2:32PM EDT | 43.00 | 8.60 | 8.80 | 8.95 | -0.80 | -8.51% | 1 | 768 | 42.77% |
| FCX240816C00044000 | 2024-05-02 3:27PM EDT | 44.00 | 7.05 | 8.05 | 10.25 | 0.00 | - | 13 | 3,577 | 53.35% |
| FCX240816C00045000 | 2024-05-03 2:07PM EDT | 45.00 | 7.10 | 7.30 | 7.45 | +0.94 | +15.26% | 1 | 3,921 | 41.36% |
| FCX240816C00046000 | 2024-05-03 12:55PM EDT | 46.00 | 6.35 | 6.65 | 6.75 | -0.35 | -5.22% | 2 | 2,812 | 40.72% |
| FCX240816C00047000 | 2024-05-03 10:14AM EDT | 47.00 | 5.54 | 6.00 | 6.10 | +0.34 | +6.54% | 33 | 478 | 40.26% |
| FCX240816C00048000 | 2024-05-02 3:01PM EDT | 48.00 | 4.65 | 5.35 | 5.55 | 0.00 | - | 8 | 508 | 40.45% |
| FCX240816C00049000 | 2024-05-03 12:13PM EDT | 49.00 | 4.58 | 4.80 | 4.90 | -0.56 | -10.89% | 1 | 1,835 | 39.31% |
| FCX240816C00050000 | 2024-05-03 3:27PM EDT | 50.00 | 4.19 | 4.25 | 4.45 | +0.59 | +16.39% | 29 | 9,529 | 39.72% |
| FCX240816C00055000 | 2024-05-03 3:21PM EDT | 55.00 | 2.18 | 1.55 | 2.41 | +0.28 | +14.74% | 2,651 | 7,632 | 38.65% |
| FCX240816C00060000 | 2024-05-03 3:55PM EDT | 60.00 | 1.15 | 1.12 | 1.42 | +0.28 | +32.18% | 1,510 | 1,429 | 40.70% |
| FCX240816C00065000 | 2024-05-03 3:56PM EDT | 65.00 | 0.55 | 0.52 | 0.57 | +0.13 | +30.95% | 4,104 | 1,653 | 37.89% |
| FCX240816C00070000 | 2024-05-03 11:57AM EDT | 70.00 | 0.23 | 0.25 | 0.29 | +0.03 | +15.00% | 52 | 242 | 38.77% |
| FCX240816C00075000 | 2024-05-01 10:27AM EDT | 75.00 | 0.12 | 0.07 | 0.72 | 0.00 | - | 200 | 124 | 55.03% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816P00020000 | 2024-04-30 1:01PM EDT | 20.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 30 | 61 | 112.11% |
| FCX240816P00025000 | 2024-04-18 3:17PM EDT | 25.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 55 | 87.99% |
| FCX240816P00029000 | 2024-05-03 11:38AM EDT | 29.00 | 0.01 | 0.00 | 2.14 | -0.06 | -85.71% | 720 | 178 | 89.36% |
| FCX240816P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 4 | 92 | 74.02% |
| FCX240816P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 597 | 61.43% |
| FCX240816P00032000 | 2024-04-26 11:15AM EDT | 32.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 1 | 105 | 58.20% |
| FCX240816P00033000 | 2024-04-01 9:44AM EDT | 33.00 | 0.31 | 0.03 | 0.60 | 0.00 | - | 10 | 82 | 52.54% |
| FCX240816P00034000 | 2024-04-24 11:45AM EDT | 34.00 | 0.14 | 0.04 | 0.40 | 0.00 | - | 2 | 1,204 | 52.30% |
| FCX240816P00035000 | 2024-04-30 11:52AM EDT | 35.00 | 0.18 | 0.06 | 0.28 | 0.00 | - | 10 | 861 | 45.22% |
| FCX240816P00036000 | 2024-05-03 3:20PM EDT | 36.00 | 0.22 | 0.15 | 0.75 | -0.03 | -12.00% | 6 | 541 | 54.79% |
| FCX240816P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.30 | 0.18 | 0.55 | 0.00 | - | 75 | 1,324 | 46.97% |
| FCX240816P00038000 | 2024-04-29 12:26PM EDT | 38.00 | 0.22 | 0.27 | 0.79 | 0.00 | - | 315 | 971 | 48.90% |
| FCX240816P00039000 | 2024-05-03 3:20PM EDT | 39.00 | 0.39 | 0.35 | 0.39 | -0.09 | -18.75% | 6 | 1,769 | 37.06% |
| FCX240816P00040000 | 2024-05-03 2:22PM EDT | 40.00 | 0.48 | 0.37 | 0.47 | -0.14 | -22.58% | 394 | 1,188 | 36.08% |
| FCX240816P00041000 | 2024-04-24 1:06PM EDT | 41.00 | 1.03 | 0.50 | 0.59 | 0.00 | - | 5 | 831 | 35.55% |
| FCX240816P00042000 | 2024-05-02 10:09AM EDT | 42.00 | 1.01 | 0.66 | 0.74 | 0.00 | - | 3 | 331 | 35.16% |
| FCX240816P00043000 | 2024-05-03 3:41PM EDT | 43.00 | 0.92 | 0.87 | 0.92 | +0.09 | +10.84% | 11 | 1,964 | 34.79% |
| FCX240816P00044000 | 2024-05-03 12:57PM EDT | 44.00 | 1.20 | 1.09 | 1.14 | -0.29 | -19.46% | 1 | 566 | 34.55% |
| FCX240816P00045000 | 2024-05-03 12:56PM EDT | 45.00 | 1.46 | 1.34 | 1.39 | -0.39 | -21.08% | 23 | 304 | 34.23% |
| FCX240816P00046000 | 2024-05-03 3:40PM EDT | 46.00 | 1.65 | 1.64 | 1.69 | -0.72 | -30.38% | 7 | 211 | 34.03% |
| FCX240816P00047000 | 2024-05-03 10:49AM EDT | 47.00 | 2.20 | 1.97 | 2.02 | -0.38 | -14.73% | 13 | 655 | 33.72% |
| FCX240816P00048000 | 2024-05-03 12:19PM EDT | 48.00 | 2.55 | 2.31 | 2.40 | -0.71 | -21.78% | 16 | 141 | 33.50% |
| FCX240816P00049000 | 2024-05-02 3:37PM EDT | 49.00 | 3.50 | 2.63 | 2.82 | 0.00 | - | 11 | 540 | 33.24% |
| FCX240816P00050000 | 2024-05-03 3:59PM EDT | 50.00 | 3.25 | 3.20 | 3.30 | -0.95 | -22.62% | 79 | 1,262 | 33.13% |
| FCX240816P00055000 | 2024-05-01 3:24PM EDT | 55.00 | 6.15 | 6.10 | 7.25 | 0.00 | - | 6 | 327 | 41.50% |
| FCX240816P00060000 | 2024-04-30 1:13PM EDT | 60.00 | 10.27 | 9.15 | 10.15 | 0.00 | - | 1 | 36 | 29.79% |
© 2024 Yahoo. Todos los derechos reservados.