Freeport-McMoRan Inc. (FCX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628C00040000 | 2024-05-23 9:43AM EDT | 40.00 | 11.70 | 8.90 | 11.75 | 0.00 | - | - | 2 | 75.88% |
| FCX240628C00041000 | 2024-05-22 3:34PM EDT | 41.00 | 10.45 | 7.50 | 10.70 | 0.00 | - | 1 | 1 | 52.93% |
| FCX240628C00042000 | 2024-05-28 1:46PM EDT | 42.00 | 11.80 | 7.25 | 9.70 | 0.00 | - | 1 | 61 | 70.31% |
| FCX240628C00045000 | 2024-06-04 9:42AM EDT | 45.00 | 5.20 | 4.45 | 6.15 | 0.00 | - | 1 | 1 | 71.73% |
| FCX240628C00046000 | 2024-05-14 10:54AM EDT | 46.00 | 7.79 | 3.60 | 5.25 | 0.00 | - | - | 3 | 66.11% |
| FCX240628C00047000 | 2024-06-04 12:58PM EDT | 47.00 | 2.94 | 2.77 | 4.70 | 0.00 | - | 3 | 15 | 68.99% |
| FCX240628C00048000 | 2024-06-10 11:47AM EDT | 48.00 | 2.95 | 2.71 | 2.98 | +0.71 | +31.70% | 10 | 39 | 41.65% |
| FCX240628C00049000 | 2024-06-10 1:03PM EDT | 49.00 | 2.14 | 2.17 | 2.29 | +0.29 | +15.68% | 18 | 85 | 39.80% |
| FCX240628C00050000 | 2024-06-10 3:48PM EDT | 50.00 | 1.63 | 1.62 | 1.69 | +0.12 | +7.95% | 62 | 255 | 38.16% |
| FCX240628C00051000 | 2024-06-10 3:40PM EDT | 51.00 | 1.18 | 1.17 | 1.23 | +0.03 | +2.61% | 58 | 489 | 37.65% |
| FCX240628C00052000 | 2024-06-10 3:49PM EDT | 52.00 | 0.82 | 0.83 | 0.88 | +0.08 | +10.81% | 100 | 384 | 37.55% |
| FCX240628C00053000 | 2024-06-10 3:16PM EDT | 53.00 | 0.58 | 0.57 | 0.65 | +0.05 | +9.43% | 69 | 722 | 38.53% |
| FCX240628C00054000 | 2024-06-10 2:40PM EDT | 54.00 | 0.42 | 0.39 | 0.44 | +0.03 | +7.69% | 155 | 625 | 38.28% |
| FCX240628C00055000 | 2024-06-10 3:50PM EDT | 55.00 | 0.26 | 0.26 | 0.30 | -0.01 | -3.70% | 44 | 452 | 38.57% |
| FCX240628C00056000 | 2024-06-10 3:44PM EDT | 56.00 | 0.19 | 0.18 | 0.25 | +0.03 | +18.75% | 3 | 1,201 | 41.21% |
| FCX240628C00057000 | 2024-06-10 1:42PM EDT | 57.00 | 0.13 | 0.09 | 0.28 | +0.02 | +18.18% | 156 | 251 | 47.07% |
| FCX240628C00058000 | 2024-06-10 2:41PM EDT | 58.00 | 0.10 | 0.08 | 0.18 | +0.01 | +11.11% | 1 | 96 | 46.09% |
| FCX240628C00059000 | 2024-06-07 3:43PM EDT | 59.00 | 0.09 | 0.03 | 0.15 | 0.00 | - | 2 | 259 | 48.05% |
| FCX240628C00060000 | 2024-06-07 10:03AM EDT | 60.00 | 0.26 | 0.03 | 0.30 | 0.00 | - | 20 | 521 | 52.73% |
| FCX240628C00061000 | 2024-06-06 1:51PM EDT | 61.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 20 | 71 | 68.95% |
| FCX240628C00062000 | 2024-05-31 11:41AM EDT | 62.00 | 0.15 | 0.01 | 0.51 | 0.00 | - | 4 | 18 | 66.21% |
| FCX240628C00063000 | 2024-05-31 1:54PM EDT | 63.00 | 0.11 | 0.01 | 1.00 | 0.00 | - | 10 | 14 | 82.42% |
| FCX240628C00064000 | 2024-06-06 1:24PM EDT | 64.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 8 | 24 | 86.13% |
| FCX240628C00065000 | 2024-06-10 12:29PM EDT | 65.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 1 | 23 | 53.13% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628P00042000 | 2024-06-06 1:25PM EDT | 42.00 | 0.04 | 0.01 | 0.62 | 0.00 | - | 8 | 26 | 62.40% |
| FCX240628P00043000 | 2024-06-10 12:06PM EDT | 43.00 | 0.08 | 0.03 | 0.29 | -0.05 | -38.46% | 200 | 21 | 54.69% |
| FCX240628P00044000 | 2024-06-10 1:42PM EDT | 44.00 | 0.11 | 0.07 | 0.15 | -0.05 | -31.25% | 12 | 66 | 40.63% |
| FCX240628P00045000 | 2024-06-07 1:29PM EDT | 45.00 | 0.31 | 0.14 | 0.23 | 0.00 | - | 8 | 252 | 39.36% |
| FCX240628P00046000 | 2024-06-10 1:42PM EDT | 46.00 | 0.29 | 0.24 | 0.30 | -0.19 | -39.58% | 7 | 450 | 36.23% |
| FCX240628P00047000 | 2024-06-10 2:41PM EDT | 47.00 | 0.44 | 0.41 | 0.47 | -0.22 | -33.33% | 29 | 388 | 35.45% |
| FCX240628P00048000 | 2024-06-10 3:52PM EDT | 48.00 | 0.73 | 0.68 | 0.75 | -0.16 | -17.98% | 18 | 431 | 35.69% |
| FCX240628P00049000 | 2024-06-10 3:52PM EDT | 49.00 | 1.08 | 1.00 | 1.32 | -0.44 | -28.95% | 6 | 421 | 40.48% |
| FCX240628P00050000 | 2024-06-10 2:47PM EDT | 50.00 | 1.57 | 1.45 | 1.52 | -0.36 | -18.65% | 25 | 492 | 34.33% |
| FCX240628P00051000 | 2024-06-10 2:47PM EDT | 51.00 | 2.12 | 2.00 | 2.12 | -0.11 | -4.93% | 8 | 220 | 35.11% |
| FCX240628P00052000 | 2024-06-10 3:00PM EDT | 52.00 | 2.72 | 2.65 | 2.75 | -0.68 | -20.00% | 15 | 439 | 34.28% |
| FCX240628P00053000 | 2024-06-07 10:26AM EDT | 53.00 | 3.90 | 3.25 | 3.55 | 0.00 | - | 21 | 42 | 35.74% |
| FCX240628P00054000 | 2024-06-07 10:22AM EDT | 54.00 | 4.75 | 3.65 | 5.05 | 0.00 | - | 6 | 109 | 55.86% |
| FCX240628P00055000 | 2024-06-07 11:13AM EDT | 55.00 | 5.85 | 4.60 | 5.60 | 0.00 | - | 1 | 36 | 49.07% |
| FCX240628P00057000 | 2024-06-03 12:26PM EDT | 57.00 | 5.55 | 5.20 | 7.65 | 0.00 | - | 1 | 2 | 61.33% |
| FCX240628P00060000 | 2024-05-30 1:17PM EDT | 60.00 | 7.91 | 8.15 | 11.85 | 0.00 | - | 1 | 0 | 112.50% |
