Italia markets open in 5 hours 44 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.084,99 -729,57 (-1,88%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
62.196,69 +388,64 (+0,63%) CMC Crypto 200
1.384,34 -33,53 (-2,37%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816C00020000 | 2024-04-09 2:45PM EDT | 20.00 | 31.33 | 29.35 | 33.30 | 0.00 | - | 35 | 35 | 251.37% |
| FCX240816C00025000 | 2023-12-27 3:10PM EDT | 25.00 | 18.70 | 15.15 | 16.25 | 0.00 | - | 1 | 1 | 0.00% |
| FCX240816C00029000 | 2024-02-08 11:56AM EDT | 29.00 | 10.35 | 11.75 | 11.90 | 0.00 | - | - | 3 | 0.00% |
| FCX240816C00030000 | 2024-06-04 3:46PM EDT | 30.00 | 20.00 | 17.20 | 19.05 | 0.00 | - | 2 | 44 | 99.95% |
| FCX240816C00031000 | 2024-06-07 2:23PM EDT | 31.00 | 18.30 | 17.00 | 19.00 | 0.00 | - | 7 | 15 | 92.97% |
| FCX240816C00032000 | 2024-04-26 2:48PM EDT | 32.00 | 18.98 | 18.05 | 20.20 | 0.00 | - | 12 | 166 | 138.87% |
| FCX240816C00033000 | 2024-06-13 2:18PM EDT | 33.00 | 15.00 | 15.20 | 16.25 | 0.00 | - | 3 | 208 | 74.17% |
| FCX240816C00034000 | 2024-05-02 10:16AM EDT | 34.00 | 15.45 | 16.65 | 21.50 | 0.00 | - | 68 | 290 | 162.11% |
| FCX240816C00035000 | 2024-05-14 11:46AM EDT | 35.00 | 18.85 | 13.20 | 13.30 | 0.00 | - | 4 | 63 | 48.63% |
| FCX240816C00036000 | 2024-05-01 3:38PM EDT | 36.00 | 14.75 | 14.90 | 19.50 | 0.00 | - | 1 | 157 | 149.10% |
| FCX240816C00037000 | 2024-06-10 10:54AM EDT | 37.00 | 13.37 | 11.35 | 12.20 | 0.00 | - | 1 | 93 | 57.76% |
| FCX240816C00038000 | 2024-06-10 3:36PM EDT | 38.00 | 12.35 | 10.40 | 11.55 | 0.00 | - | 4 | 562 | 58.35% |
| FCX240816C00039000 | 2024-05-31 10:00AM EDT | 39.00 | 14.25 | 9.50 | 10.30 | 0.00 | - | 3 | 243 | 52.15% |
| FCX240816C00040000 | 2024-06-13 10:26AM EDT | 40.00 | 8.50 | 8.60 | 9.00 | 0.00 | - | 13 | 2,265 | 49.95% |
| FCX240816C00041000 | 2024-06-13 2:36PM EDT | 41.00 | 7.71 | 7.70 | 8.20 | 0.00 | - | 6 | 300 | 49.37% |
| FCX240816C00042000 | 2024-06-14 3:58PM EDT | 42.00 | 6.90 | 6.90 | 7.80 | 0.00 | - | 8 | 631 | 55.03% |
| FCX240816C00043000 | 2024-06-13 3:48PM EDT | 43.00 | 6.14 | 6.10 | 6.70 | 0.00 | - | 6 | 773 | 48.29% |
| FCX240816C00044000 | 2024-06-13 3:49PM EDT | 44.00 | 5.37 | 5.35 | 5.50 | 0.00 | - | 11 | 3,314 | 40.14% |
| FCX240816C00045000 | 2024-06-14 3:17PM EDT | 45.00 | 4.76 | 4.70 | 4.80 | +0.12 | +2.59% | 1 | 4,168 | 39.45% |
| FCX240816C00046000 | 2024-06-14 10:43AM EDT | 46.00 | 3.80 | 4.05 | 4.15 | -0.25 | -6.17% | 5 | 2,842 | 38.82% |
| FCX240816C00047000 | 2024-06-14 10:41AM EDT | 47.00 | 3.15 | 3.45 | 3.60 | -0.22 | -6.53% | 3 | 518 | 38.87% |
| FCX240816C00048000 | 2024-06-14 3:30PM EDT | 48.00 | 3.00 | 2.98 | 3.05 | +0.03 | +1.01% | 171 | 634 | 38.23% |
| FCX240816C00049000 | 2024-06-14 3:11PM EDT | 49.00 | 2.57 | 2.53 | 2.56 | +0.08 | +3.21% | 98 | 2,458 | 37.72% |
| FCX240816C00050000 | 2024-06-14 3:45PM EDT | 50.00 | 2.07 | 2.13 | 2.16 | -0.04 | -1.90% | 431 | 14,466 | 37.67% |
| FCX240816C00055000 | 2024-06-14 3:56PM EDT | 55.00 | 0.81 | 0.81 | 0.85 | 0.00 | - | 398 | 21,811 | 37.84% |
| FCX240816C00060000 | 2024-06-14 3:01PM EDT | 60.00 | 0.29 | 0.29 | 0.34 | 0.00 | - | 149 | 17,363 | 39.45% |
| FCX240816C00065000 | 2024-06-13 3:05PM EDT | 65.00 | 0.13 | 0.05 | 0.29 | 0.00 | - | 8 | 6,097 | 47.75% |
| FCX240816C00070000 | 2024-06-12 2:10PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 4,847 | 52.44% |
| FCX240816C00075000 | 2024-06-05 2:17PM EDT | 75.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 207 | 62.99% |
| FCX240816C00080000 | 2024-05-24 11:51AM EDT | 80.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 83.69% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816P00020000 | 2024-04-30 1:01PM EDT | 20.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 30 | 61 | 169.14% |
| FCX240816P00025000 | 2024-06-14 9:50AM EDT | 25.00 | 0.03 | 0.01 | 1.27 | -0.02 | -40.00% | 3 | 55 | 117.09% |
| FCX240816P00029000 | 2024-05-03 11:38AM EDT | 29.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 720 | 855 | 108.30% |
| FCX240816P00030000 | 2024-05-29 10:03AM EDT | 30.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 2 | 92 | 89.55% |
| FCX240816P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 0.13 | 0.01 | 0.53 | 0.00 | - | 1 | 597 | 68.56% |
| FCX240816P00032000 | 2024-04-26 11:15AM EDT | 32.00 | 0.10 | 0.01 | 0.56 | 0.00 | - | 1 | 105 | 65.23% |
| FCX240816P00033000 | 2024-05-20 2:57PM EDT | 33.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 12 | 97 | 56.64% |
| FCX240816P00034000 | 2024-05-22 10:55AM EDT | 34.00 | 0.12 | 0.01 | 0.22 | 0.00 | - | 40 | 1,240 | 54.00% |
| FCX240816P00035000 | 2024-06-14 3:13PM EDT | 35.00 | 0.11 | 0.05 | 0.24 | +0.01 | +10.00% | 1 | 850 | 51.27% |
| FCX240816P00036000 | 2024-06-11 2:18PM EDT | 36.00 | 0.09 | 0.03 | 0.29 | 0.00 | - | 8 | 550 | 49.66% |
| FCX240816P00037000 | 2024-06-07 12:04PM EDT | 37.00 | 0.19 | 0.05 | 0.24 | 0.00 | - | 3 | 1,323 | 43.85% |
| FCX240816P00038000 | 2024-06-05 12:08PM EDT | 38.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | 20 | 943 | 39.06% |
| FCX240816P00039000 | 2024-06-12 10:04AM EDT | 39.00 | 0.18 | 0.21 | 0.32 | 0.00 | - | 1 | 1,795 | 39.55% |
| FCX240816P00040000 | 2024-06-13 12:21PM EDT | 40.00 | 0.37 | 0.32 | 0.38 | 0.00 | - | 11 | 1,250 | 37.70% |
| FCX240816P00041000 | 2024-06-14 10:14AM EDT | 41.00 | 0.50 | 0.44 | 0.50 | +0.19 | +61.29% | 3 | 886 | 37.01% |
| FCX240816P00042000 | 2024-06-13 3:27PM EDT | 42.00 | 0.64 | 0.60 | 0.67 | -0.01 | -1.54% | 1 | 596 | 36.72% |
| FCX240816P00043000 | 2024-06-14 2:11PM EDT | 43.00 | 0.86 | 0.79 | 0.87 | +0.02 | +2.38% | 12 | 5,940 | 36.23% |
| FCX240816P00044000 | 2024-06-14 2:29PM EDT | 44.00 | 1.11 | 0.96 | 1.12 | -0.01 | -0.89% | 40 | 2,972 | 35.89% |
| FCX240816P00045000 | 2024-06-14 3:59PM EDT | 45.00 | 1.39 | 1.34 | 1.39 | +0.01 | +0.72% | 101 | 2,747 | 35.08% |
| FCX240816P00046000 | 2024-06-14 2:42PM EDT | 46.00 | 1.76 | 1.69 | 1.78 | -0.02 | -1.12% | 182 | 775 | 35.28% |
| FCX240816P00047000 | 2024-06-14 3:08PM EDT | 47.00 | 2.10 | 2.12 | 2.16 | -0.05 | -2.33% | 94 | 3,383 | 34.57% |
| FCX240816P00048000 | 2024-06-14 2:40PM EDT | 48.00 | 2.67 | 2.59 | 2.64 | +0.02 | +0.75% | 55 | 5,875 | 34.42% |
| FCX240816P00049000 | 2024-06-14 3:49PM EDT | 49.00 | 3.22 | 3.10 | 3.20 | +0.02 | +0.62% | 47 | 5,726 | 34.55% |
| FCX240816P00050000 | 2024-06-14 1:14PM EDT | 50.00 | 3.65 | 3.70 | 3.80 | -0.20 | -5.19% | 30 | 3,275 | 34.45% |
| FCX240816P00055000 | 2024-06-14 1:43PM EDT | 55.00 | 7.47 | 7.00 | 8.45 | -0.11 | -1.45% | 9 | 1,385 | 49.17% |
| FCX240816P00060000 | 2024-06-03 1:55PM EDT | 60.00 | 8.70 | 11.00 | 12.10 | 0.00 | - | 3 | 84 | 35.25% |
| FCX240816P00065000 | 2024-05-29 11:06AM EDT | 65.00 | 12.55 | 15.65 | 18.40 | 0.00 | - | 3 | 0 | 75.76% |
© 2024 Yahoo. Tutti i diritti riservati.