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
62.358,18 +349,50 (+0,56%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719C00020000 | 2024-05-30 9:33AM EDT | 20.00 | 31.85 | 30.50 | 35.35 | 0.00 | - | 1 | 1 | 141.41% |
| FCX240719C00025000 | 2024-05-13 2:17PM EDT | 25.00 | 27.44 | 25.50 | 30.35 | 0.00 | - | 23 | 24 | 111.52% |
| FCX240719C00030000 | 2024-05-28 3:55PM EDT | 30.00 | 23.87 | 20.65 | 25.45 | 0.00 | - | 15 | 24 | 96.09% |
| FCX240719C00031000 | 2024-03-26 10:06AM EDT | 31.00 | 14.70 | 17.20 | 18.35 | 0.00 | - | 5 | 5 | 0.00% |
| FCX240719C00033000 | 2024-03-27 3:28PM EDT | 33.00 | 13.35 | 16.05 | 19.20 | 0.00 | - | 3 | 3 | 0.00% |
| FCX240719C00034000 | 2024-04-18 9:49AM EDT | 34.00 | 16.69 | 20.40 | 21.85 | 0.00 | - | 68 | 23 | 141.82% |
| FCX240719C00035000 | 2024-04-24 11:34AM EDT | 35.00 | 12.62 | 16.70 | 17.70 | 0.00 | - | 10 | 21 | 0.00% |
| FCX240719C00036000 | 2024-05-15 11:14AM EDT | 36.00 | 17.50 | 14.55 | 19.45 | 0.00 | - | 1 | 3 | 66.70% |
| FCX240719C00037000 | 2024-03-28 12:30PM EDT | 37.00 | 10.77 | 13.40 | 15.35 | 0.00 | - | 1 | 7 | 0.00% |
| FCX240719C00038000 | 2024-05-14 11:29AM EDT | 38.00 | 15.59 | 12.50 | 17.35 | 0.00 | - | 10 | 40 | 54.88% |
| FCX240719C00039000 | 2024-04-15 11:10AM EDT | 39.00 | 12.25 | 13.80 | 15.50 | 0.00 | - | 1 | 6 | 76.81% |
| FCX240719C00040000 | 2024-05-28 1:22PM EDT | 40.00 | 14.45 | 10.55 | 15.40 | 0.00 | - | 11 | 157 | 50.20% |
| FCX240719C00041000 | 2024-05-28 10:59AM EDT | 41.00 | 12.65 | 11.25 | 12.40 | 0.00 | - | 1 | 37 | 60.84% |
| FCX240719C00042000 | 2024-05-31 3:55PM EDT | 42.00 | 11.50 | 9.65 | 12.60 | +0.45 | +4.07% | 2 | 66 | 82.96% |
| FCX240719C00043000 | 2024-05-31 3:46PM EDT | 43.00 | 10.03 | 10.10 | 11.55 | +0.44 | +4.59% | 1 | 27 | 62.18% |
| FCX240719C00044000 | 2024-05-28 2:23PM EDT | 44.00 | 9.95 | 7.65 | 10.35 | 0.00 | - | 3 | 174 | 67.77% |
| FCX240719C00045000 | 2024-05-31 11:46AM EDT | 45.00 | 7.05 | 8.25 | 8.45 | -1.06 | -13.07% | 58 | 728 | 45.02% |
| FCX240719C00046000 | 2024-05-29 11:43AM EDT | 46.00 | 7.73 | 7.40 | 7.60 | 0.00 | - | 4 | 627 | 43.85% |
| FCX240719C00047000 | 2024-05-30 9:54AM EDT | 47.00 | 6.70 | 6.55 | 7.45 | +0.60 | +9.84% | 4 | 602 | 54.20% |
| FCX240719C00048000 | 2024-05-31 2:48PM EDT | 48.00 | 5.50 | 5.75 | 6.20 | -0.05 | -0.90% | 73 | 1,508 | 45.07% |
| FCX240719C00049000 | 2024-05-31 12:39PM EDT | 49.00 | 4.54 | 5.05 | 5.30 | -0.36 | -7.35% | 44 | 1,282 | 41.50% |
| FCX240719C00050000 | 2024-05-31 3:56PM EDT | 50.00 | 4.45 | 4.35 | 4.50 | +0.20 | +4.71% | 147 | 17,493 | 39.14% |
| FCX240719C00055000 | 2024-05-31 3:56PM EDT | 55.00 | 1.95 | 1.90 | 1.94 | +0.12 | +6.56% | 916 | 42,625 | 37.33% |
| FCX240719C00060000 | 2024-05-31 3:50PM EDT | 60.00 | 0.71 | 0.60 | 0.93 | -0.02 | -2.74% | 315 | 18,405 | 41.31% |
| FCX240719C00065000 | 2024-05-31 3:00PM EDT | 65.00 | 0.22 | 0.20 | 0.29 | -0.08 | -26.67% | 37 | 9,288 | 39.84% |
| FCX240719C00070000 | 2024-05-31 11:27AM EDT | 70.00 | 0.09 | 0.05 | 0.13 | -0.07 | -43.75% | 6 | 2,049 | 42.58% |
| FCX240719C00075000 | 2024-05-24 1:24PM EDT | 75.00 | 0.15 | 0.02 | 0.30 | 0.00 | - | 3 | 15 | 52.54% |
| FCX240719C00080000 | 2024-05-20 10:09AM EDT | 80.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 1 | 56.54% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719P00025000 | 2024-04-18 3:17PM EDT | 25.00 | 0.05 | 0.00 | 1.83 | 0.00 | - | 10 | 14 | 156.35% |
| FCX240719P00030000 | 2024-03-15 10:51AM EDT | 30.00 | 0.20 | 0.01 | 0.30 | 0.00 | - | 1 | 5 | 83.59% |
| FCX240719P00031000 | 2024-03-20 1:39PM EDT | 31.00 | 0.23 | 0.02 | 0.23 | 0.00 | - | - | 0 | 76.37% |
| FCX240719P00032000 | 2024-04-23 1:10PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FCX240719P00033000 | 2024-05-14 9:43AM EDT | 33.00 | 0.03 | 0.00 | 1.88 | 0.00 | - | 10 | 24 | 107.91% |
| FCX240719P00034000 | 2024-04-19 3:39PM EDT | 34.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FCX240719P00035000 | 2024-04-29 11:29AM EDT | 35.00 | 0.06 | 0.01 | 2.10 | 0.00 | - | 1 | 37 | 100.78% |
| FCX240719P00036000 | 2024-04-03 9:32AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| FCX240719P00037000 | 2024-05-22 9:53AM EDT | 37.00 | 0.11 | 0.01 | 0.63 | 0.00 | - | 8 | 1,409 | 65.23% |
| FCX240719P00038000 | 2024-05-29 3:03PM EDT | 38.00 | 0.05 | 0.02 | 1.30 | 0.00 | - | 8 | 1,063 | 73.83% |
| FCX240719P00039000 | 2024-05-24 1:08PM EDT | 39.00 | 0.09 | 0.00 | 0.81 | 0.00 | - | 8 | 76 | 60.69% |
| FCX240719P00040000 | 2024-05-31 9:37AM EDT | 40.00 | 0.08 | 0.04 | 0.19 | -0.04 | -33.33% | 3 | 666 | 47.46% |
| FCX240719P00041000 | 2024-05-28 11:04AM EDT | 41.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 3 | 169 | 48.83% |
| FCX240719P00042000 | 2024-05-28 12:24PM EDT | 42.00 | 0.11 | 0.08 | 0.20 | 0.00 | - | 5 | 3,204 | 41.02% |
| FCX240719P00043000 | 2024-05-30 11:28AM EDT | 43.00 | 0.21 | 0.14 | 0.30 | -0.01 | -4.55% | 25 | 1,358 | 41.46% |
| FCX240719P00044000 | 2024-05-30 10:04AM EDT | 44.00 | 0.33 | 0.20 | 0.31 | 0.00 | - | 1 | 3,044 | 38.18% |
| FCX240719P00045000 | 2024-05-31 2:46PM EDT | 45.00 | 0.41 | 0.32 | 0.37 | +0.04 | +10.81% | 24 | 23,064 | 36.33% |
| FCX240719P00046000 | 2024-05-31 3:55PM EDT | 46.00 | 0.48 | 0.46 | 0.50 | -0.05 | -9.43% | 82 | 747 | 35.89% |
| FCX240719P00047000 | 2024-05-31 3:49PM EDT | 47.00 | 0.65 | 0.63 | 0.75 | -0.02 | -2.99% | 28 | 4,157 | 37.16% |
| FCX240719P00048000 | 2024-05-31 2:15PM EDT | 48.00 | 1.00 | 0.84 | 0.88 | +0.07 | +7.53% | 48 | 1,825 | 35.16% |
| FCX240719P00049000 | 2024-05-31 12:36PM EDT | 49.00 | 1.12 | 1.09 | 1.15 | -0.04 | -3.45% | 69 | 1,314 | 35.01% |
| FCX240719P00050000 | 2024-05-31 3:43PM EDT | 50.00 | 1.48 | 1.42 | 1.46 | -0.03 | -1.99% | 302 | 6,079 | 34.67% |
| FCX240719P00055000 | 2024-05-31 3:55PM EDT | 55.00 | 4.00 | 3.90 | 4.00 | -0.10 | -2.44% | 31 | 3,157 | 34.52% |
| FCX240719P00060000 | 2024-05-31 3:42PM EDT | 60.00 | 7.70 | 7.65 | 9.80 | -0.30 | -3.75% | 1 | 149 | 50.00% |
| FCX240719P00065000 | 2024-05-31 3:51PM EDT | 65.00 | 12.20 | 11.75 | 13.10 | +0.25 | +2.09% | 16 | 235 | 53.37% |
© 2024 Yahoo. Tutti i diritti riservati.