Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.356,31 +350,84 (+0,57%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621C00020000 | 2024-05-22 9:30AM EDT | 20.00 | 31.72 | 30.50 | 35.30 | 0.00 | - | 2 | 166 | 210.94% |
| FCX240621C00023000 | 2024-05-15 12:53PM EDT | 23.00 | 30.22 | 27.50 | 32.30 | 0.00 | - | 1 | 68 | 182.81% |
| FCX240621C00025000 | 2024-05-15 9:47AM EDT | 25.00 | 28.52 | 25.50 | 30.30 | 0.00 | - | 5 | 114 | 166.41% |
| FCX240621C00028000 | 2024-05-15 9:56AM EDT | 28.00 | 25.20 | 22.60 | 27.40 | 0.00 | - | 3 | 99 | 156.64% |
| FCX240621C00030000 | 2024-05-22 1:00PM EDT | 30.00 | 21.80 | 20.65 | 25.40 | 0.00 | - | 9 | 582 | 144.34% |
| FCX240621C00031000 | 2024-05-13 2:12PM EDT | 31.00 | 21.15 | 19.50 | 24.35 | 0.00 | - | 9 | 9 | 126.37% |
| FCX240621C00032000 | 2024-05-13 9:46AM EDT | 32.00 | 20.20 | 18.55 | 23.40 | 0.00 | - | 4 | 14 | 125.20% |
| FCX240621C00033000 | 2024-05-24 12:12PM EDT | 33.00 | 18.70 | 17.50 | 22.35 | 0.00 | - | 4 | 572 | 113.48% |
| FCX240621C00034000 | 2024-04-02 1:39PM EDT | 34.00 | 14.75 | 13.65 | 17.05 | 0.00 | - | 68 | 75 | 0.00% |
| FCX240621C00035000 | 2024-05-31 11:36AM EDT | 35.00 | 16.92 | 15.60 | 20.35 | -0.21 | -1.23% | 4 | 1,893 | 105.96% |
| FCX240621C00036000 | 2024-05-16 2:05PM EDT | 36.00 | 16.60 | 16.35 | 19.50 | 0.00 | - | 99 | 123 | 151.95% |
| FCX240621C00037000 | 2024-05-28 9:54AM EDT | 37.00 | 15.80 | 13.50 | 18.00 | 0.00 | - | 10 | 14 | 62.50% |
| FCX240621C00038000 | 2024-05-30 10:26AM EDT | 38.00 | 15.10 | 13.00 | 17.45 | +0.72 | +5.01% | 1 | 3,172 | 104.20% |
| FCX240621C00039000 | 2024-05-31 2:02PM EDT | 39.00 | 13.22 | 11.70 | 16.40 | +0.17 | +1.30% | 1 | 24 | 87.50% |
| FCX240621C00040000 | 2024-05-31 9:53AM EDT | 40.00 | 13.11 | 11.00 | 15.50 | +0.45 | +3.55% | 2 | 24,459 | 92.58% |
| FCX240621C00041000 | 2024-05-31 9:52AM EDT | 41.00 | 11.35 | 9.50 | 14.00 | -0.55 | -4.62% | 4 | 40 | 147.02% |
| FCX240621C00042000 | 2024-05-31 3:55PM EDT | 42.00 | 11.71 | 10.40 | 12.85 | +0.81 | +7.43% | 12 | 11,538 | 95.12% |
| FCX240621C00043000 | 2024-05-31 3:46PM EDT | 43.00 | 9.80 | 7.80 | 11.90 | +0.48 | +5.15% | 3 | 1,248 | 51.37% |
| FCX240621C00044000 | 2024-05-31 11:45AM EDT | 44.00 | 7.90 | 6.80 | 10.90 | -0.95 | -10.73% | 1 | 1,438 | 118.70% |
| FCX240621C00045000 | 2024-05-31 3:32PM EDT | 45.00 | 7.55 | 6.90 | 8.65 | -0.17 | -2.20% | 18 | 57,231 | 75.34% |
| FCX240621C00046000 | 2024-05-30 1:19PM EDT | 46.00 | 6.44 | 6.90 | 8.95 | 0.00 | - | 8 | 8,317 | 76.51% |
| FCX240621C00047000 | 2024-05-31 2:02PM EDT | 47.00 | 5.42 | 5.00 | 8.00 | -0.68 | -11.15% | 8 | 3,491 | 57.32% |
| FCX240621C00047500 | 2024-05-24 11:56AM EDT | 47.50 | 5.03 | 5.55 | 6.50 | +0.43 | +9.35% | 10 | 15 | 54.74% |
| FCX240621C00048000 | 2024-05-31 11:51AM EDT | 48.00 | 4.25 | 4.15 | 5.70 | -0.84 | -16.50% | 25 | 4,872 | 56.15% |
| FCX240621C00048500 | 2024-05-30 9:39AM EDT | 48.50 | 4.07 | 4.55 | 5.90 | 0.00 | - | 1 | 10 | 53.27% |
| FCX240621C00049000 | 2024-05-31 12:53PM EDT | 49.00 | 3.81 | 4.30 | 4.50 | -0.39 | -9.29% | 11 | 1,856 | 43.95% |
| FCX240621C00049500 | 2024-05-29 3:29PM EDT | 49.50 | 4.00 | 3.90 | 4.05 | 0.00 | - | 7 | 66 | 41.75% |
| FCX240621C00050000 | 2024-05-31 3:59PM EDT | 50.00 | 3.60 | 3.55 | 3.65 | +0.20 | +5.88% | 820 | 36,258 | 40.63% |
| FCX240621C00051000 | 2024-05-31 3:46PM EDT | 51.00 | 2.87 | 2.88 | 2.94 | +0.15 | +5.51% | 143 | 977 | 39.40% |
| FCX240621C00052000 | 2024-05-31 3:47PM EDT | 52.00 | 2.18 | 2.28 | 2.33 | -0.07 | -3.11% | 173 | 2,271 | 38.79% |
| FCX240621C00053000 | 2024-05-31 3:52PM EDT | 53.00 | 1.80 | 1.77 | 1.82 | +0.06 | +3.45% | 814 | 1,796 | 38.60% |
| FCX240621C00054000 | 2024-05-31 3:43PM EDT | 54.00 | 1.25 | 1.34 | 1.39 | -0.11 | -8.09% | 450 | 1,987 | 38.38% |
| FCX240621C00055000 | 2024-05-31 3:57PM EDT | 55.00 | 1.02 | 0.99 | 1.03 | +0.04 | +4.08% | 4,035 | 146,395 | 38.04% |
| FCX240621C00056000 | 2024-05-31 3:20PM EDT | 56.00 | 0.70 | 0.73 | 0.77 | -0.03 | -4.11% | 675 | 1,920 | 38.33% |
| FCX240621C00057000 | 2024-05-31 3:26PM EDT | 57.00 | 0.54 | 0.52 | 0.56 | -0.01 | -1.82% | 266 | 2,790 | 38.43% |
| FCX240621C00058000 | 2024-05-31 2:24PM EDT | 58.00 | 0.34 | 0.36 | 0.40 | +0.02 | +6.25% | 39 | 1,964 | 38.48% |
| FCX240621C00059000 | 2024-05-29 2:56PM EDT | 59.00 | 0.28 | 0.25 | 0.29 | -0.03 | -9.68% | 12 | 161 | 38.92% |
| FCX240621C00060000 | 2024-05-31 3:16PM EDT | 60.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 553 | 32,704 | 38.48% |
| FCX240621C00061000 | 2024-05-29 10:07AM EDT | 61.00 | 0.11 | 0.12 | 0.15 | -0.07 | -38.89% | 1 | 1,255 | 39.84% |
| FCX240621C00062000 | 2024-05-30 10:19AM EDT | 62.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1,501 | 1,846 | 41.21% |
| FCX240621C00063000 | 2024-05-31 11:45AM EDT | 63.00 | 0.06 | 0.03 | 0.46 | -0.05 | -45.45% | 1 | 9 | 51.86% |
| FCX240621C00064000 | 2024-05-28 12:21PM EDT | 64.00 | 0.13 | 0.02 | 0.60 | 0.00 | - | 3 | 3 | 58.40% |
| FCX240621C00065000 | 2024-05-31 2:05PM EDT | 65.00 | 0.04 | 0.02 | 0.24 | 0.00 | - | 64 | 10,565 | 51.17% |
| FCX240621C00070000 | 2024-05-30 12:10PM EDT | 70.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 10 | 135 | 61.13% |
| FCX240621C00075000 | 2024-05-21 3:43PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 573 | 60.94% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621P00020000 | 2024-04-29 2:29PM EDT | 20.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 13 | 548 | 168.75% |
| FCX240621P00023000 | 2024-04-24 9:36AM EDT | 23.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 2,437 | 206.25% |
| FCX240621P00025000 | 2024-04-19 9:34AM EDT | 25.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 4,348 | 217.58% |
| FCX240621P00028000 | 2024-05-01 11:44AM EDT | 28.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 5,385 | 217.19% |
| FCX240621P00030000 | 2024-05-22 2:52PM EDT | 30.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 14 | 12,010 | 197.85% |
| FCX240621P00031000 | 2024-03-21 1:20PM EDT | 31.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 15 | 35 | 130.86% |
| FCX240621P00032000 | 2024-05-20 11:34AM EDT | 32.00 | 0.02 | 0.00 | 2.08 | 0.00 | - | 4 | 710 | 178.52% |
| FCX240621P00033000 | 2024-05-22 3:40PM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 206 | 10,995 | 82.81% |
| FCX240621P00034000 | 2024-05-03 11:36AM EDT | 34.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 240 | 241 | 95.12% |
| FCX240621P00035000 | 2024-05-22 12:25PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 62 | 14,710 | 73.44% |
| FCX240621P00036000 | 2024-05-14 9:36AM EDT | 36.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 28 | 81.25% |
| FCX240621P00037000 | 2024-05-13 9:30AM EDT | 37.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 65 | 138.87% |
| FCX240621P00038000 | 2024-05-31 12:48PM EDT | 38.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 5 | 18,765 | 67.19% |
| FCX240621P00039000 | 2024-05-20 12:42PM EDT | 39.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 685 | 69.53% |
| FCX240621P00040000 | 2024-05-30 3:40PM EDT | 40.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 11,163 | 100.98% |
| FCX240621P00041000 | 2024-05-22 9:30AM EDT | 41.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 1 | 285 | 55.47% |
| FCX240621P00042000 | 2024-05-28 1:32PM EDT | 42.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 8 | 7,121 | 53.91% |
| FCX240621P00043000 | 2024-05-31 3:46PM EDT | 43.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 2 | 4,669 | 50.59% |
| FCX240621P00044000 | 2024-05-31 3:10PM EDT | 44.00 | 0.13 | 0.03 | 0.13 | +0.06 | +85.71% | 3 | 4,544 | 47.46% |
| FCX240621P00045000 | 2024-05-31 3:57PM EDT | 45.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 78 | 8,864 | 41.21% |
| FCX240621P00046000 | 2024-05-30 3:46PM EDT | 46.00 | 0.25 | 0.11 | 0.17 | +0.10 | +66.67% | 1 | 6,911 | 40.33% |
| FCX240621P00047000 | 2024-05-31 2:16PM EDT | 47.00 | 0.29 | 0.18 | 0.24 | +0.06 | +26.09% | 31 | 5,628 | 38.77% |
| FCX240621P00047500 | 2024-05-31 3:58PM EDT | 47.50 | 0.27 | 0.23 | 0.28 | -0.03 | -10.00% | 21 | 58 | 37.79% |
| FCX240621P00048000 | 2024-05-31 2:46PM EDT | 48.00 | 0.38 | 0.30 | 0.35 | +0.04 | +11.76% | 59 | 29,045 | 37.65% |
| FCX240621P00048500 | 2024-05-31 3:13PM EDT | 48.50 | 0.48 | 0.37 | 0.42 | -0.05 | -9.43% | 3 | 487 | 37.11% |
| FCX240621P00049000 | 2024-05-31 2:49PM EDT | 49.00 | 0.60 | 0.45 | 0.50 | +0.07 | +13.21% | 182 | 6,231 | 36.52% |
| FCX240621P00049500 | 2024-05-31 12:02PM EDT | 49.50 | 0.95 | 0.38 | 0.62 | +0.26 | +37.68% | 56 | 485 | 36.62% |
| FCX240621P00050000 | 2024-05-31 3:47PM EDT | 50.00 | 0.70 | 0.67 | 0.74 | -0.12 | -14.63% | 557 | 19,003 | 36.28% |
| FCX240621P00051000 | 2024-05-31 3:50PM EDT | 51.00 | 1.08 | 1.00 | 1.04 | -0.02 | -1.82% | 167 | 784 | 35.74% |
| FCX240621P00052000 | 2024-05-31 3:26PM EDT | 52.00 | 1.49 | 1.40 | 1.44 | -0.01 | -0.67% | 728 | 1,929 | 35.55% |
| FCX240621P00053000 | 2024-05-31 3:55PM EDT | 53.00 | 1.95 | 1.88 | 1.93 | -0.03 | -1.52% | 336 | 687 | 35.45% |
| FCX240621P00054000 | 2024-05-31 2:27PM EDT | 54.00 | 2.79 | 2.41 | 2.51 | +0.07 | +2.57% | 122 | 1,113 | 35.35% |
| FCX240621P00055000 | 2024-05-31 12:14PM EDT | 55.00 | 3.72 | 3.05 | 3.20 | +0.38 | +11.38% | 8 | 6,328 | 35.84% |
| FCX240621P00056000 | 2024-05-30 1:19PM EDT | 56.00 | 4.04 | 3.80 | 3.95 | -0.31 | -7.13% | 5 | 348 | 36.18% |
| FCX240621P00057000 | 2024-05-24 3:49PM EDT | 57.00 | 5.75 | 4.10 | 5.25 | 0.00 | - | 1 | 67 | 49.02% |
| FCX240621P00058000 | 2024-05-24 11:14AM EDT | 58.00 | 6.25 | 5.15 | 6.60 | 0.00 | - | 1 | 12 | 62.79% |
| FCX240621P00059000 | 2024-05-30 12:08PM EDT | 59.00 | 7.05 | 5.40 | 6.55 | 0.00 | - | 4 | 4 | 38.57% |
| FCX240621P00060000 | 2024-05-30 2:12PM EDT | 60.00 | 7.70 | 6.30 | 8.50 | 0.00 | - | 9 | 38 | 70.85% |
| FCX240621P00061000 | 2024-05-20 3:56PM EDT | 61.00 | 6.42 | 6.40 | 9.35 | 0.00 | - | - | 1 | 71.83% |
| FCX240621P00062000 | 2024-05-22 9:30AM EDT | 62.00 | 10.70 | 8.30 | 10.25 | 0.00 | - | - | 2 | 73.63% |
| FCX240621P00065000 | 2024-05-16 9:43AM EDT | 65.00 | 12.25 | 10.05 | 14.90 | 0.00 | - | - | 2 | 56.25% |
© 2024 Yahoo. Tutti i diritti riservati.