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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00020000 | 2024-02-12 11:16AM EDT | 20.00 | 18.00 | 23.15 | 23.95 | 0.00 | - | 1 | 4 | 0.00% |
| FCX240920C00023000 | 2024-03-22 10:34AM EDT | 23.00 | 22.95 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 84.57% |
| FCX240920C00025000 | 2024-05-08 1:17PM EDT | 25.00 | 25.00 | 24.15 | 25.50 | 0.00 | - | 2 | 16 | 88.67% |
| FCX240920C00028000 | 2024-03-26 3:56PM EDT | 28.00 | 17.51 | 20.15 | 22.95 | 0.00 | - | 3 | 32 | 90.19% |
| FCX240920C00030000 | 2024-06-04 11:33AM EDT | 30.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240920C00031000 | 2024-05-01 2:31PM EDT | 31.00 | 19.80 | 19.75 | 24.50 | 0.00 | - | 17 | 17 | 119.36% |
| FCX240920C00032000 | 2024-05-14 1:46PM EDT | 32.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FCX240920C00033000 | 2024-05-31 12:30PM EDT | 33.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240920C00034000 | 2024-06-05 3:07PM EDT | 34.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| FCX240920C00035000 | 2024-05-20 3:33PM EDT | 35.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FCX240920C00036000 | 2024-06-10 2:37PM EDT | 36.00 | 14.63 | 0.00 | 0.00 | -1.67 | -10.25% | 1 | 0 | 0.00% |
| FCX240920C00037000 | 2024-06-10 2:57PM EDT | 37.00 | 13.61 | 0.00 | 0.00 | -0.25 | -1.80% | 10 | 0 | 0.00% |
| FCX240920C00038000 | 2024-06-10 10:02AM EDT | 38.00 | 12.40 | 0.00 | 0.00 | -2.15 | -14.78% | 1 | 0 | 0.00% |
| FCX240920C00039000 | 2024-06-10 10:35AM EDT | 39.00 | 11.75 | 0.00 | 0.00 | +0.42 | +3.71% | 2 | 0 | 0.00% |
| FCX240920C00040000 | 2024-06-06 3:22PM EDT | 40.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FCX240920C00041000 | 2024-06-05 11:45AM EDT | 41.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240920C00042000 | 2024-06-07 9:33AM EDT | 42.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FCX240920C00043000 | 2024-06-10 3:23PM EDT | 43.00 | 8.57 | 0.00 | 0.00 | -0.28 | -3.16% | 1 | 0 | 0.00% |
| FCX240920C00044000 | 2024-06-06 11:28AM EDT | 44.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240920C00045000 | 2024-06-10 3:21PM EDT | 45.00 | 7.08 | 0.00 | 0.00 | +0.59 | +9.09% | 10 | 0 | 0.00% |
| FCX240920C00046000 | 2024-06-06 10:52AM EDT | 46.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240920C00047000 | 2024-06-10 3:48PM EDT | 47.00 | 5.70 | 0.00 | 0.00 | +0.34 | +6.34% | 19 | 0 | 0.00% |
| FCX240920C00048000 | 2024-06-10 3:23PM EDT | 48.00 | 5.17 | 0.00 | 0.00 | +0.30 | +6.16% | 6 | 0 | 0.00% |
| FCX240920C00049000 | 2024-06-10 11:32AM EDT | 49.00 | 4.60 | 0.00 | 0.00 | -0.75 | -14.02% | 11 | 0 | 0.00% |
| FCX240920C00050000 | 2024-06-10 3:55PM EDT | 50.00 | 3.95 | 0.00 | 0.00 | +0.10 | +2.60% | 231 | 0 | 0.00% |
| FCX240920C00055000 | 2024-06-10 3:21PM EDT | 55.00 | 2.13 | 0.00 | 0.00 | +0.15 | +7.58% | 191 | 0 | 6.25% |
| FCX240920C00060000 | 2024-06-10 3:59PM EDT | 60.00 | 1.05 | 0.00 | 0.00 | +0.11 | +11.70% | 79 | 0 | 6.25% |
| FCX240920C00065000 | 2024-06-10 3:36PM EDT | 65.00 | 0.47 | 0.00 | 0.00 | +0.07 | +17.50% | 29 | 0 | 12.50% |
| FCX240920C00070000 | 2024-06-06 2:55PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| FCX240920C00075000 | 2024-06-07 1:36PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FCX240920C00080000 | 2024-06-06 1:27PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00020000 | 2024-06-04 2:22PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FCX240920P00023000 | 2024-04-30 11:21AM EDT | 23.00 | 0.05 | 0.01 | 0.52 | 0.00 | - | 50 | 1,023 | 85.64% |
| FCX240920P00025000 | 2024-04-03 3:52PM EDT | 25.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 10 | 832 | 68.56% |
| FCX240920P00028000 | 2024-06-10 12:30PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 7 | 0 | 25.00% |
| FCX240920P00030000 | 2024-05-30 12:38PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FCX240920P00031000 | 2024-05-17 11:48AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FCX240920P00032000 | 2024-05-17 3:32PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FCX240920P00033000 | 2024-06-05 3:52PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FCX240920P00034000 | 2024-06-10 11:53AM EDT | 34.00 | 0.11 | 0.00 | 0.00 | +0.02 | +22.22% | 1 | 0 | 12.50% |
| FCX240920P00035000 | 2024-06-06 3:07PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FCX240920P00036000 | 2024-06-06 3:22PM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FCX240920P00037000 | 2024-06-06 3:22PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FCX240920P00038000 | 2024-06-04 12:40PM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FCX240920P00039000 | 2024-06-06 10:01AM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FCX240920P00040000 | 2024-06-10 11:52AM EDT | 40.00 | 0.47 | 0.00 | 0.00 | -0.15 | -24.19% | 1 | 0 | 12.50% |
| FCX240920P00041000 | 2024-06-06 12:15PM EDT | 41.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| FCX240920P00042000 | 2024-06-06 1:34PM EDT | 42.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FCX240920P00043000 | 2024-06-10 11:32AM EDT | 43.00 | 1.00 | 0.00 | 0.00 | -0.16 | -13.79% | 2 | 0 | 6.25% |
| FCX240920P00044000 | 2024-06-07 11:50AM EDT | 44.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| FCX240920P00045000 | 2024-06-07 1:36PM EDT | 45.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FCX240920P00046000 | 2024-06-10 12:44PM EDT | 46.00 | 1.79 | 0.00 | 0.00 | -0.36 | -16.74% | 8 | 0 | 3.13% |
| FCX240920P00047000 | 2024-06-10 3:58PM EDT | 47.00 | 2.13 | 0.00 | 0.00 | -0.27 | -11.25% | 1,219 | 0 | 3.13% |
| FCX240920P00048000 | 2024-06-10 3:15PM EDT | 48.00 | 2.54 | 0.00 | 0.00 | -0.36 | -12.41% | 337 | 0 | 1.56% |
| FCX240920P00049000 | 2024-06-10 11:09AM EDT | 49.00 | 3.10 | 0.00 | 0.00 | -0.40 | -11.43% | 27 | 0 | 1.56% |
| FCX240920P00050000 | 2024-06-10 3:53PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | -0.46 | -11.62% | 161 | 0 | 0.01% |
| FCX240920P00055000 | 2024-06-06 12:50PM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240920P00060000 | 2024-06-06 12:50PM EDT | 60.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240920P00065000 | 2024-05-29 2:18PM EDT | 65.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
