U.S. markets open in 9 hours
F S&P 500
5,362.50 +34.50 (+0.65%) F Dow Jones
39,859.00 +76.00 (+0.19%) F Nasdaq
18,968.75 +182.00 (+0.97%) E-mini Russell 2000 Index Futur
2,097.60 +8.50 (+0.41%) Petróleo
77.07 -0.50 (-0.64%) Oro
2,375.10 -17.80 (-0.74%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524C00035000 | 2024-05-14 1:48PM EDT | 35.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240524C00039000 | 2024-05-03 3:30PM EDT | 39.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240524C00041000 | 2024-05-22 11:25AM EDT | 41.00 | 9.70 | 0.00 | 0.00 | -2.87 | -22.83% | 60 | 0 | 0.00% |
| FCX240524C00042000 | 2024-05-07 11:55AM EDT | 42.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FCX240524C00043000 | 2024-04-10 11:25AM EDT | 43.00 | 8.02 | 8.30 | 9.00 | 0.00 | - | - | 1 | 202.34% |
| FCX240524C00044000 | 2024-05-20 2:31PM EDT | 44.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240524C00045000 | 2024-05-21 3:28PM EDT | 45.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240524C00046000 | 2024-05-22 11:04AM EDT | 46.00 | 4.85 | 0.00 | 0.00 | -3.82 | -44.06% | 5 | 0 | 0.00% |
| FCX240524C00046500 | 2024-05-07 3:50PM EDT | 46.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240524C00047000 | 2024-05-21 2:17PM EDT | 47.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FCX240524C00047500 | 2024-05-22 11:50AM EDT | 47.50 | 3.70 | 0.00 | 0.00 | -3.38 | -47.74% | 9 | 0 | 0.00% |
| FCX240524C00048000 | 2024-05-22 9:30AM EDT | 48.00 | 3.82 | 0.00 | 0.00 | -2.69 | -41.32% | 1 | 0 | 0.00% |
| FCX240524C00048500 | 2024-05-22 11:39AM EDT | 48.50 | 2.59 | 0.00 | 0.00 | -3.15 | -54.88% | 28 | 0 | 0.00% |
| FCX240524C00049000 | 2024-05-22 12:33PM EDT | 49.00 | 2.55 | 0.00 | 0.00 | -2.80 | -52.34% | 17 | 0 | 0.00% |
| FCX240524C00049500 | 2024-05-22 1:45PM EDT | 49.50 | 2.24 | 0.00 | 0.00 | -2.86 | -56.08% | 113 | 0 | 0.00% |
| FCX240524C00050000 | 2024-05-22 3:11PM EDT | 50.00 | 1.43 | 0.00 | 0.00 | -2.34 | -62.07% | 543 | 0 | 0.00% |
| FCX240524C00051000 | 2024-05-22 3:59PM EDT | 51.00 | 0.81 | 0.00 | 0.00 | -2.18 | -72.91% | 6,785 | 0 | 0.00% |
| FCX240524C00052000 | 2024-05-22 3:59PM EDT | 52.00 | 0.39 | 0.00 | 0.00 | -1.91 | -83.04% | 4,468 | 0 | 6.25% |
| FCX240524C00053000 | 2024-05-22 3:59PM EDT | 53.00 | 0.18 | 0.00 | 0.00 | -1.33 | -88.08% | 5,393 | 0 | 12.50% |
| FCX240524C00054000 | 2024-05-22 3:48PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | -0.86 | -93.48% | 2,868 | 0 | 25.00% |
| FCX240524C00055000 | 2024-05-22 3:59PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | -0.45 | -93.75% | 1,395 | 0 | 25.00% |
| FCX240524C00056000 | 2024-05-22 3:58PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | -0.18 | -85.71% | 581 | 0 | 25.00% |
| FCX240524C00057000 | 2024-05-22 3:39PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 223 | 0 | 25.00% |
| FCX240524C00058000 | 2024-05-22 2:22PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 55 | 0 | 50.00% |
| FCX240524C00059000 | 2024-05-22 2:25PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 342 | 0 | 50.00% |
| FCX240524C00060000 | 2024-05-22 2:57PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 461 | 0 | 50.00% |
| FCX240524C00061000 | 2024-05-22 9:36AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 100 | 0 | 50.00% |
| FCX240524C00062000 | 2024-05-22 12:48PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 50.00% |
| FCX240524C00063000 | 2024-05-21 10:46AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| FCX240524C00064000 | 2024-05-20 10:41AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 50.00% |
| FCX240524C00065000 | 2024-05-20 11:09AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | 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 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FCX240524P00040000 | 2024-05-10 12:12PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| FCX240524P00041000 | 2024-05-13 10:33AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| FCX240524P00042000 | 2024-05-22 9:34AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 16 | 0 | 50.00% |
| FCX240524P00043000 | 2024-05-22 10:04AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| FCX240524P00044000 | 2024-05-22 12:37PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 50.00% |
| FCX240524P00044500 | 2024-05-22 10:10AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 50.00% |
| FCX240524P00045000 | 2024-05-22 3:59PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FCX240524P00045500 | 2024-05-21 12:27PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| FCX240524P00046000 | 2024-05-22 10:39AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FCX240524P00046500 | 2024-05-22 10:42AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 5 | 0 | 25.00% |
| FCX240524P00047000 | 2024-05-22 1:16PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| FCX240524P00047500 | 2024-05-22 12:01PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 13 | 0 | 25.00% |
| FCX240524P00048000 | 2024-05-22 3:41PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 44 | 0 | 25.00% |
| FCX240524P00048500 | 2024-05-22 3:04PM EDT | 48.50 | 0.08 | 0.00 | 0.00 | +0.06 | +300.00% | 46 | 0 | 25.00% |
| FCX240524P00049000 | 2024-05-22 3:15PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | +0.08 | +400.00% | 309 | 0 | 12.50% |
| FCX240524P00049500 | 2024-05-22 3:41PM EDT | 49.50 | 0.17 | 0.00 | 0.00 | +0.15 | +750.00% | 1,303 | 0 | 12.50% |
| FCX240524P00050000 | 2024-05-22 3:47PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | +0.24 | +600.00% | 859 | 0 | 12.50% |
| FCX240524P00051000 | 2024-05-22 3:59PM EDT | 51.00 | 0.57 | 0.00 | 0.00 | +0.50 | +714.29% | 6,665 | 0 | 1.56% |
| FCX240524P00052000 | 2024-05-22 3:44PM EDT | 52.00 | 1.27 | 0.00 | 0.00 | +1.16 | +1,054.55% | 3,790 | 0 | 0.00% |
| FCX240524P00053000 | 2024-05-22 3:48PM EDT | 53.00 | 2.08 | 0.00 | 0.00 | +1.83 | +732.00% | 1,520 | 0 | 0.00% |
| FCX240524P00054000 | 2024-05-22 3:32PM EDT | 54.00 | 2.85 | 0.00 | 0.00 | +2.25 | +375.00% | 2,927 | 0 | 0.00% |
| FCX240524P00055000 | 2024-05-22 3:44PM EDT | 55.00 | 4.00 | 0.00 | 0.00 | +2.84 | +244.83% | 66 | 0 | 0.00% |
| FCX240524P00056000 | 2024-05-22 2:00PM EDT | 56.00 | 4.60 | 0.00 | 0.00 | +2.27 | +97.42% | 17 | 0 | 0.00% |
| FCX240524P00057000 | 2024-05-22 2:41PM EDT | 57.00 | 6.75 | 0.00 | 0.00 | +4.43 | +190.95% | 190 | 0 | 0.00% |
| FCX240524P00058000 | 2024-05-22 2:39PM EDT | 58.00 | 6.85 | 0.00 | 0.00 | +3.59 | +110.12% | 30 | 0 | 0.00% |
| FCX240524P00060000 | 2024-05-22 2:41PM EDT | 60.00 | 9.75 | 0.00 | 0.00 | +3.55 | +57.26% | 94 | 0 | 0.00% |
| FCX240524P00061000 | 2024-05-13 9:33AM EDT | 61.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240524P00062000 | 2024-05-22 2:40PM EDT | 62.00 | 10.65 | 0.00 | 0.00 | +1.50 | +16.39% | 14 | 0 | 0.00% |
| FCX240524P00065000 | 2024-05-22 2:00PM EDT | 65.00 | 13.60 | 0.00 | 0.00 | +3.00 | +28.30% | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.