Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:15PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524C00035000 | 2024-05-14 1:48PM EDT | 35.00 | 18.00 | 19.70 | 19.90 | 0.00 | - | - | 2 | 193.75% |
| FCX240524C00039000 | 2024-05-03 3:30PM EDT | 39.00 | 11.40 | 15.35 | 15.90 | 0.00 | - | 1 | 1 | 152.73% |
| FCX240524C00041000 | 2024-05-14 3:48PM EDT | 41.00 | 12.57 | 13.80 | 13.90 | 0.00 | - | 1 | 60 | 117.19% |
| FCX240524C00042000 | 2024-05-07 11:55AM EDT | 42.00 | 9.25 | 11.65 | 13.85 | 0.00 | - | 20 | 20 | 226.07% |
| 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 | 10.80 | 11.40 | 0.00 | - | 1 | 1 | 134.96% |
| FCX240524C00045000 | 2024-05-20 9:31AM EDT | 45.00 | 9.64 | 9.70 | 9.95 | +2.34 | +32.05% | 5 | 100 | 73.44% |
| FCX240524C00046000 | 2024-05-17 3:54PM EDT | 46.00 | 8.67 | 8.80 | 8.95 | 0.00 | - | 5 | 15 | 82.03% |
| FCX240524C00046500 | 2024-05-07 3:50PM EDT | 46.50 | 5.10 | 8.30 | 8.45 | 0.00 | - | - | 1 | 77.73% |
| FCX240524C00047000 | 2024-05-17 11:43AM EDT | 47.00 | 6.78 | 7.80 | 7.95 | 0.00 | - | 54 | 81 | 73.44% |
| FCX240524C00047500 | 2024-05-17 3:12PM EDT | 47.50 | 6.67 | 7.30 | 7.40 | 0.00 | - | 5 | 12 | 63.67% |
| FCX240524C00048000 | 2024-05-17 2:27PM EDT | 48.00 | 6.02 | 6.75 | 7.15 | 0.00 | - | 4 | 108 | 76.56% |
| FCX240524C00048500 | 2024-05-20 10:22AM EDT | 48.50 | 5.74 | 5.75 | 6.45 | -0.57 | -9.03% | 2 | 35 | 71.68% |
| FCX240524C00049000 | 2024-05-20 10:14AM EDT | 49.00 | 5.50 | 5.45 | 5.95 | +0.35 | +6.80% | 149 | 158 | 66.99% |
| FCX240524C00049500 | 2024-05-20 10:48AM EDT | 49.50 | 5.10 | 5.10 | 5.45 | -0.26 | -4.85% | 5 | 47 | 62.31% |
| FCX240524C00050000 | 2024-05-20 11:37AM EDT | 50.00 | 4.80 | 4.85 | 4.95 | +0.55 | +12.94% | 38 | 517 | 51.76% |
| FCX240524C00051000 | 2024-05-20 11:53AM EDT | 51.00 | 3.85 | 3.85 | 3.85 | +0.44 | +12.90% | 56 | 665 | 35.94% |
| FCX240524C00052000 | 2024-05-20 11:52AM EDT | 52.00 | 2.90 | 2.84 | 2.99 | +0.35 | +13.73% | 461 | 2,893 | 41.21% |
| FCX240524C00053000 | 2024-05-20 11:51AM EDT | 53.00 | 1.98 | 2.09 | 2.13 | +0.15 | +8.20% | 803 | 3,482 | 38.48% |
| FCX240524C00054000 | 2024-05-20 11:59AM EDT | 54.00 | 1.36 | 1.38 | 1.41 | +0.16 | +14.41% | 3,581 | 5,024 | 37.40% |
| FCX240524C00055000 | 2024-05-20 11:59AM EDT | 55.00 | 0.82 | 0.83 | 0.84 | +0.08 | +11.59% | 2,360 | 5,001 | 36.33% |
| FCX240524C00056000 | 2024-05-20 11:58AM EDT | 56.00 | 0.47 | 0.45 | 0.48 | +0.01 | +2.17% | 7,006 | 1,062 | 37.11% |
| FCX240524C00057000 | 2024-05-20 11:56AM EDT | 57.00 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 1,384 | 1,766 | 38.09% |
| FCX240524C00058000 | 2024-05-20 11:41AM EDT | 58.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 71 | 179 | 40.33% |
| FCX240524C00059000 | 2024-05-20 11:43AM EDT | 59.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 374 | 773 | 43.95% |
| FCX240524C00060000 | 2024-05-20 11:45AM EDT | 60.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 135 | 418 | 46.09% |
| FCX240524C00061000 | 2024-05-20 10:25AM EDT | 61.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 200 | 7 | 48.83% |
| FCX240524C00062000 | 2024-05-20 11:33AM EDT | 62.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 205 | 107 | 50.78% |
| FCX240524C00063000 | 2024-05-20 10:24AM EDT | 63.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 101 | 715 | 53.13% |
| FCX240524C00064000 | 2024-05-20 10:41AM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 375 | 205 | 57.81% |
| FCX240524C00065000 | 2024-05-20 11:09AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 174 | 56.25% |
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 | 0.03 | 0.00 | - | 10 | 2,190 | 126.56% |
| FCX240524P00040000 | 2024-05-10 12:12PM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 60 | 81 | 128.13% |
| FCX240524P00041000 | 2024-05-13 10:33AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 377 | 98.44% |
| FCX240524P00042000 | 2024-05-15 9:43AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 268 | 95.31% |
| FCX240524P00043000 | 2024-05-20 9:46AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 972 | 78.13% |
| FCX240524P00044000 | 2024-05-20 10:42AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 304 | 575 | 76.56% |
| FCX240524P00044500 | 2024-05-17 2:45PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 101 | 73.44% |
| FCX240524P00045000 | 2024-05-17 2:50PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 160 | 68.75% |
| FCX240524P00045500 | 2024-05-15 1:26PM EDT | 45.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 100 | 103 | 68.75% |
| FCX240524P00046000 | 2024-05-20 10:40AM EDT | 46.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 4 | 361 | 65.63% |
| FCX240524P00046500 | 2024-05-15 1:27PM EDT | 46.50 | 0.04 | 0.01 | 0.14 | 0.00 | - | 50 | 70 | 80.08% |
| FCX240524P00047000 | 2024-05-16 2:26PM EDT | 47.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 16 | 555 | 60.94% |
| FCX240524P00047500 | 2024-05-20 10:45AM EDT | 47.50 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 2 | 12 | 63.67% |
| FCX240524P00048000 | 2024-05-17 2:58PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 161 | 660 | 53.91% |
| FCX240524P00048500 | 2024-05-17 12:04PM EDT | 48.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 338 | 50.00% |
| FCX240524P00049000 | 2024-05-20 9:37AM EDT | 49.00 | 0.05 | 0.02 | 0.03 | +0.02 | +66.67% | 1 | 277 | 49.22% |
| FCX240524P00049500 | 2024-05-20 10:19AM EDT | 49.50 | 0.07 | 0.02 | 0.04 | +0.03 | +75.00% | 1 | 270 | 48.05% |
| FCX240524P00050000 | 2024-05-20 11:12AM EDT | 50.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 30 | 540 | 45.70% |
| FCX240524P00051000 | 2024-05-20 11:36AM EDT | 51.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 220 | 660 | 41.80% |
| FCX240524P00052000 | 2024-05-20 11:57AM EDT | 52.00 | 0.12 | 0.11 | 0.13 | -0.10 | -45.45% | 139 | 992 | 37.31% |
| FCX240524P00053000 | 2024-05-20 12:00PM EDT | 53.00 | 0.25 | 0.24 | 0.27 | -0.20 | -43.48% | 788 | 4,108 | 35.74% |
| FCX240524P00054000 | 2024-05-20 11:57AM EDT | 54.00 | 0.53 | 0.51 | 0.54 | -0.32 | -37.65% | 4,586 | 2,170 | 34.91% |
| FCX240524P00055000 | 2024-05-20 11:55AM EDT | 55.00 | 1.04 | 0.97 | 1.00 | -0.38 | -26.76% | 83 | 178 | 35.16% |
| FCX240524P00056000 | 2024-05-20 11:35AM EDT | 56.00 | 1.63 | 1.55 | 1.63 | -0.48 | -22.75% | 12 | 10 | 35.35% |
| FCX240524P00057000 | 2024-05-20 10:49AM EDT | 57.00 | 2.70 | 2.35 | 2.46 | -0.70 | -20.59% | 27 | 26 | 38.67% |
| FCX240524P00058000 | 2024-05-01 3:05PM EDT | 58.00 | 6.90 | 3.25 | 3.35 | 0.00 | - | - | 2 | 41.11% |
| FCX240524P00060000 | 2024-05-14 10:34AM EDT | 60.00 | 6.90 | 5.15 | 5.40 | 0.00 | - | - | 38 | 61.91% |
| FCX240524P00061000 | 2024-05-13 9:33AM EDT | 61.00 | 8.85 | 6.15 | 6.35 | 0.00 | - | 1 | 0 | 52.73% |
| FCX240524P00062000 | 2024-05-16 9:56AM EDT | 62.00 | 9.15 | 7.15 | 7.95 | 0.00 | - | - | 3 | 89.65% |
| FCX240524P00065000 | 2024-05-14 9:43AM EDT | 65.00 | 12.30 | 9.90 | 10.25 | 0.00 | - | - | 0 | 76.95% |
© 2024 Yahoo. Todos los derechos reservados.