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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524C00039000 | 2024-05-03 3:30PM EDT | 39.00 | 11.40 | 15.05 | 17.65 | 0.00 | - | 1 | 1 | 247.56% |
| FCX240524C00041000 | 2024-05-14 3:48PM EDT | 41.00 | 12.57 | 12.30 | 14.30 | 0.00 | - | 1 | 60 | 113.28% |
| FCX240524C00042000 | 2024-05-07 11:55AM EDT | 42.00 | 9.25 | 11.95 | 14.60 | 0.00 | - | 20 | 20 | 201.66% |
| FCX240524C00043000 | 2024-04-10 11:25AM EDT | 43.00 | 8.02 | 8.30 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| FCX240524C00044000 | 2024-05-16 2:26PM EDT | 44.00 | 9.16 | 10.20 | 10.60 | 0.00 | - | 1 | 1 | 104.88% |
| FCX240524C00045000 | 2024-05-16 3:23PM EDT | 45.00 | 7.30 | 8.90 | 10.30 | 0.00 | - | 1 | 100 | 116.21% |
| FCX240524C00046000 | 2024-05-17 3:54PM EDT | 46.00 | 8.67 | 7.25 | 9.00 | +2.12 | +32.37% | 5 | 12 | 133.89% |
| FCX240524C00046500 | 2024-05-07 3:50PM EDT | 46.50 | 5.10 | 6.75 | 9.20 | 0.00 | - | - | 1 | 89.84% |
| FCX240524C00047000 | 2024-05-17 11:43AM EDT | 47.00 | 6.78 | 6.30 | 8.30 | +0.67 | +10.97% | 54 | 35 | 64.45% |
| FCX240524C00047500 | 2024-05-16 11:20AM EDT | 47.50 | 5.25 | 3.75 | 6.50 | 0.00 | - | 6 | 4 | 0.00% |
| FCX240524C00048000 | 2024-05-15 1:15PM EDT | 48.00 | 6.02 | 4.55 | 7.75 | +0.77 | +14.67% | 4 | 104 | 148.14% |
| FCX240524C00048500 | 2024-05-17 3:27PM EDT | 48.50 | 6.31 | 4.70 | 7.05 | +2.11 | +50.24% | 2 | 35 | 61.72% |
| FCX240524C00049000 | 2024-05-17 2:51PM EDT | 49.00 | 5.15 | 5.05 | 7.35 | +1.97 | +61.95% | 25 | 182 | 108.30% |
| FCX240524C00049500 | 2024-05-17 3:27PM EDT | 49.50 | 5.36 | 4.75 | 5.90 | +1.96 | +57.65% | 4 | 46 | 82.81% |
| FCX240524C00050000 | 2024-05-17 2:52PM EDT | 50.00 | 4.25 | 3.60 | 5.15 | +1.82 | +74.90% | 143 | 511 | 93.26% |
| FCX240524C00051000 | 2024-05-17 3:56PM EDT | 51.00 | 3.41 | 3.05 | 4.15 | +1.65 | +93.75% | 252 | 612 | 53.71% |
| FCX240524C00052000 | 2024-05-17 3:57PM EDT | 52.00 | 2.55 | 2.43 | 2.59 | +1.40 | +121.74% | 3,235 | 4,279 | 42.19% |
| FCX240524C00053000 | 2024-05-17 3:58PM EDT | 53.00 | 1.83 | 1.74 | 1.83 | +1.10 | +150.68% | 1,690 | 2,898 | 40.43% |
| FCX240524C00054000 | 2024-05-17 3:59PM EDT | 54.00 | 1.20 | 1.13 | 1.20 | +0.77 | +179.07% | 6,075 | 2,356 | 39.06% |
| FCX240524C00055000 | 2024-05-17 3:59PM EDT | 55.00 | 0.74 | 0.70 | 0.75 | +0.51 | +221.74% | 5,110 | 2,325 | 39.06% |
| FCX240524C00056000 | 2024-05-17 3:59PM EDT | 56.00 | 0.46 | 0.41 | 0.46 | +0.33 | +253.85% | 847 | 606 | 40.14% |
| FCX240524C00057000 | 2024-05-17 3:59PM EDT | 57.00 | 0.23 | 0.24 | 0.29 | +0.13 | +130.00% | 527 | 1,498 | 42.19% |
| FCX240524C00058000 | 2024-05-17 3:56PM EDT | 58.00 | 0.15 | 0.14 | 0.18 | +0.08 | +114.29% | 119 | 75 | 43.95% |
| FCX240524C00059000 | 2024-05-17 3:33PM EDT | 59.00 | 0.11 | 0.08 | 0.12 | +0.06 | +120.00% | 414 | 370 | 46.48% |
| FCX240524C00060000 | 2024-05-17 3:57PM EDT | 60.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 153 | 338 | 48.83% |
| FCX240524C00061000 | 2024-05-14 2:51PM EDT | 61.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 3 | 7 | 53.52% |
| FCX240524C00062000 | 2024-05-15 10:08AM EDT | 62.00 | 0.02 | 0.02 | 1.20 | 0.00 | - | 6 | 15 | 102.44% |
| FCX240524C00065000 | 2024-05-16 11:07AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 154 | 174 | 57.81% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524P00038000 | 2024-05-14 3:25PM EDT | 38.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 2,190 | 220.51% |
| FCX240524P00040000 | 2024-05-10 12:12PM EDT | 40.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 60 | 81 | 154.69% |
| FCX240524P00041000 | 2024-05-13 10:33AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 377 | 87.50% |
| FCX240524P00042000 | 2024-05-15 9:43AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 268 | 79.69% |
| FCX240524P00043000 | 2024-05-16 9:45AM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 972 | 68.75% |
| FCX240524P00044000 | 2024-05-16 1:57PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 9 | 584 | 62.50% |
| FCX240524P00044500 | 2024-05-17 2:45PM EDT | 44.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 52 | 54 | 67.19% |
| FCX240524P00045000 | 2024-05-17 2:50PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 156 | 60.94% |
| FCX240524P00045500 | 2024-05-15 1:26PM EDT | 45.50 | 0.06 | 0.00 | 1.86 | 0.00 | - | 100 | 103 | 149.71% |
| FCX240524P00046000 | 2024-05-17 3:57PM EDT | 46.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 361 | 62.50% |
| FCX240524P00046500 | 2024-05-15 1:27PM EDT | 46.50 | 0.04 | 0.01 | 1.93 | 0.00 | - | 50 | 70 | 139.65% |
| FCX240524P00047000 | 2024-05-16 2:26PM EDT | 47.00 | 0.12 | 0.01 | 1.27 | 0.00 | - | 16 | 555 | 114.06% |
| FCX240524P00047500 | 2024-05-14 10:16AM EDT | 47.50 | 0.03 | 0.01 | 0.49 | 0.00 | - | 1 | 12 | 80.86% |
| FCX240524P00048000 | 2024-05-17 2:58PM EDT | 48.00 | 0.03 | 0.01 | 0.11 | -0.04 | -57.14% | 161 | 653 | 54.69% |
| FCX240524P00048500 | 2024-05-17 12:04PM EDT | 48.50 | 0.03 | 0.01 | 0.09 | -0.05 | -62.50% | 4 | 337 | 55.47% |
| FCX240524P00049000 | 2024-05-17 3:23PM EDT | 49.00 | 0.03 | 0.01 | 0.04 | -0.13 | -81.25% | 120 | 339 | 43.75% |
| FCX240524P00049500 | 2024-05-17 3:32PM EDT | 49.50 | 0.04 | 0.02 | 0.08 | -0.12 | -75.00% | 20 | 272 | 45.90% |
| FCX240524P00050000 | 2024-05-17 3:58PM EDT | 50.00 | 0.07 | 0.05 | 0.06 | -0.22 | -75.86% | 232 | 524 | 39.45% |
| FCX240524P00051000 | 2024-05-17 3:39PM EDT | 51.00 | 0.11 | 0.09 | 0.12 | -0.43 | -79.63% | 419 | 639 | 37.50% |
| FCX240524P00052000 | 2024-05-17 3:56PM EDT | 52.00 | 0.22 | 0.20 | 0.24 | -0.78 | -78.00% | 797 | 846 | 35.94% |
| FCX240524P00053000 | 2024-05-17 3:59PM EDT | 53.00 | 0.45 | 0.43 | 0.46 | -1.09 | -70.78% | 4,098 | 1,705 | 34.67% |
| FCX240524P00054000 | 2024-05-17 3:58PM EDT | 54.00 | 0.85 | 0.81 | 0.87 | -1.50 | -63.83% | 2,457 | 399 | 35.45% |
| FCX240524P00055000 | 2024-05-17 3:58PM EDT | 55.00 | 1.42 | 1.39 | 1.45 | -1.04 | -42.28% | 94 | 172 | 36.48% |
| FCX240524P00056000 | 2024-05-17 3:54PM EDT | 56.00 | 2.11 | 2.07 | 2.18 | -3.39 | -61.64% | 14 | 1 | 37.99% |
| FCX240524P00058000 | 2024-05-01 3:05PM EDT | 58.00 | 6.90 | 3.15 | 4.85 | 0.00 | - | - | 2 | 88.28% |
| FCX240524P00061000 | 2024-05-13 9:33AM EDT | 61.00 | 8.85 | 6.75 | 7.50 | 0.00 | - | 1 | 0 | 79.10% |
© 2024 Yahoo. Todos los derechos reservados.