U.S. markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.91+0.66 (+3.11%)
Al cierre: 4:02p.m. EST

22.00 +0.09 (0.41 %)
Fuera de horario: 7:58PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor27 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FCX201127C000105002020-10-30 12:36PM EST10.506.6811.2011.500.00-11392.19%
FCX201127C000115002020-10-19 3:16PM EST11.505.509.409.550.00--00.00%
FCX201127C000130002020-11-04 12:46PM EST13.005.178.809.100.00-114253.13%
FCX201127C000140002020-11-19 11:12AM EST14.006.627.708.200.00-4041220.31%
FCX201127C000150002020-11-20 2:00PM EST15.006.306.807.000.00-121221.88%
FCX201127C000155002020-11-20 9:38AM EST15.505.906.356.550.00-38176.56%
FCX201127C000160002020-11-20 3:27PM EST16.005.315.856.000.00-105114139.06%
FCX201127C000165002020-11-19 12:22PM EST16.504.245.355.500.00-217128.13%
FCX201127C000170002020-11-20 1:55PM EST17.004.654.855.00+0.38+8.90%10154115.63%
FCX201127C000175002020-11-23 2:50PM EST17.504.154.354.50+0.35+9.21%4704103.13%
FCX201127C000180002020-11-23 11:52AM EST18.003.653.854.00+0.30+8.96%752692.19%
FCX201127C000185002020-11-23 10:53AM EST18.503.053.353.45+0.26+9.32%416796.88%
FCX201127C000190002020-11-23 11:13AM EST19.002.642.862.97+0.30+12.82%291,05859.38%
FCX201127C000195002020-11-23 3:48PM EST19.502.362.402.47+0.54+29.67%1632964.84%
FCX201127C000200002020-11-23 3:53PM EST20.001.921.871.97+0.56+41.18%1,6501,83465.23%
FCX201127C000205002020-11-23 3:54PM EST20.501.411.381.49+0.49+53.26%43186456.25%
FCX201127C000210002020-11-23 3:54PM EST21.000.940.951.05+0.36+62.07%1,2093,20051.17%
FCX201127C000215002020-11-23 3:57PM EST21.500.550.560.60+0.21+61.76%8741,28439.45%
FCX201127C000220002020-11-23 3:57PM EST22.000.290.270.30+0.08+38.10%1,7232,54737.50%
FCX201127C000225002020-11-23 3:53PM EST22.500.120.110.13+0.01+9.09%1,8951,46837.50%
FCX201127C000230002020-11-23 3:51PM EST23.000.060.050.06-0.01-14.29%6701,57540.63%
FCX201127C000235002020-11-23 3:53PM EST23.500.020.020.03-0.03-60.00%83770344.53%
FCX201127C000240002020-11-23 2:25PM EST24.000.020.000.030.00-866653.91%
FCX201127C000250002020-11-23 3:55PM EST25.000.010.000.01-0.01-50.00%195356.25%
Ponepor27 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FCX201127P000100002020-11-16 12:10AM EST10.000.02-0.020.00--1331.25%
FCX201127P000130002020-11-06 10:40AM EST13.000.030.000.030.00-56218.75%
FCX201127P000135002020-10-19 1:20PM EST13.500.170.000.030.00-13206.25%
FCX201127P000140002020-10-23 10:45AM EST14.000.090.000.030.00-67190.63%
FCX201127P000145002020-11-19 2:39PM EST14.500.020.000.020.00-112168.75%
FCX201127P000150002020-11-19 2:39PM EST15.000.030.000.020.00-1193156.25%
FCX201127P000155002020-11-16 1:43PM EST15.500.020.000.020.00-225143.75%
FCX201127P000160002020-11-09 12:44PM EST16.000.100.000.020.00-1132131.25%
FCX201127P000165002020-11-20 3:41PM EST16.500.010.000.010.00-1188112.50%
FCX201127P000170002020-11-20 9:58AM EST17.000.010.000.020.00-60433109.38%
FCX201127P000175002020-11-17 3:00PM EST17.500.020.000.010.00-114787.50%
FCX201127P000180002020-11-23 12:19PM EST18.000.010.010.02-0.01-50.00%129992.19%
FCX201127P000185002020-11-23 1:46PM EST18.500.010.000.020.00-445976.56%
FCX201127P000190002020-11-23 3:51PM EST19.000.020.000.02-0.03-60.00%3319065.63%
FCX201127P000195002020-11-23 3:15PM EST19.500.020.000.02-0.02-50.00%2423256.25%
FCX201127P000200002020-11-23 2:58PM EST20.000.030.020.03-0.05-62.50%41260353.13%
FCX201127P000205002020-11-23 3:53PM EST20.500.030.030.04-0.12-80.00%4932,83946.09%
FCX201127P000210002020-11-23 3:54PM EST21.000.070.050.07-0.23-76.67%1,0451,14439.45%
FCX201127P000215002020-11-23 3:54PM EST21.500.160.160.17-0.41-71.93%1,57444537.11%
FCX201127P000220002020-11-23 3:50PM EST22.000.390.350.39-0.54-58.06%6661,54237.50%
FCX201127P000225002020-11-23 3:50PM EST22.500.700.680.74-0.60-46.15%1711040.23%
FCX201127P000230002020-11-20 11:07AM EST23.001.331.091.20-0.39-22.67%51049.61%
FCX201127P000235002020-11-16 12:10AM EST23.501.741.561.69-1.82-51.12%504060.94%
FCX201127P000240002020-10-08 9:23AM EST24.006.104.605.100.00--1390.23%
FCX201127P000250002020-11-23 11:03AM EST25.003.203.053.20-1.15-26.44%1175.00%
FCX201127P000265002020-11-18 3:32PM EST26.505.684.555.150.00--19160.55%