Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 +0,04 (+0,05%) Bitcoin EUR
62.135,97 +590,97 (+0,96%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 147.75% |
| FCX240920C00025000 | 2024-05-08 1:17PM EDT | 25.00 | 25.00 | 24.15 | 25.50 | 0.00 | - | 2 | 16 | 124.17% |
| FCX240920C00028000 | 2024-03-26 3:56PM EDT | 28.00 | 17.51 | 20.15 | 22.95 | 0.00 | - | 3 | 32 | 100.88% |
| FCX240920C00030000 | 2024-06-13 12:16PM EDT | 30.00 | 18.24 | 18.35 | 19.15 | 0.00 | - | 1 | 46 | 71.00% |
| FCX240920C00031000 | 2024-05-01 2:31PM EDT | 31.00 | 19.80 | 19.75 | 24.50 | 0.00 | - | 17 | 17 | 148.68% |
| FCX240920C00032000 | 2024-05-14 1:46PM EDT | 32.00 | 21.50 | 16.35 | 16.75 | 0.00 | - | 7 | 10 | 57.28% |
| FCX240920C00033000 | 2024-05-31 12:30PM EDT | 33.00 | 18.81 | 15.20 | 16.10 | 0.00 | - | 1 | 149 | 56.74% |
| FCX240920C00034000 | 2024-06-13 10:37AM EDT | 34.00 | 14.54 | 14.50 | 15.05 | 0.00 | - | 1 | 175 | 56.45% |
| FCX240920C00035000 | 2024-05-20 3:33PM EDT | 35.00 | 20.46 | 13.55 | 13.80 | 0.00 | - | 13 | 103 | 50.39% |
| FCX240920C00036000 | 2024-06-11 11:41AM EDT | 36.00 | 13.75 | 12.60 | 13.80 | 0.00 | - | 1 | 14 | 57.98% |
| FCX240920C00037000 | 2024-06-10 2:57PM EDT | 37.00 | 13.61 | 11.70 | 12.00 | 0.00 | - | 10 | 898 | 50.39% |
| FCX240920C00038000 | 2024-06-14 10:21AM EDT | 38.00 | 10.59 | 10.80 | 11.40 | -1.67 | -13.62% | 2 | 103 | 53.71% |
| FCX240920C00039000 | 2024-06-13 1:26PM EDT | 39.00 | 9.98 | 9.25 | 10.30 | 0.00 | - | 12 | 54 | 48.19% |
| FCX240920C00040000 | 2024-06-14 9:52AM EDT | 40.00 | 8.96 | 9.10 | 9.20 | -0.03 | -0.33% | 2 | 1,543 | 42.85% |
| FCX240920C00041000 | 2024-06-14 2:07PM EDT | 41.00 | 8.15 | 8.30 | 8.40 | -2.15 | -20.87% | 1 | 60 | 42.09% |
| FCX240920C00042000 | 2024-06-12 10:31AM EDT | 42.00 | 7.25 | 7.50 | 8.60 | -2.18 | -23.12% | 5 | 1,556 | 53.74% |
| FCX240920C00043000 | 2024-06-14 11:07AM EDT | 43.00 | 6.50 | 6.75 | 7.35 | -0.13 | -1.96% | 2 | 278 | 46.29% |
| FCX240920C00044000 | 2024-06-13 10:20AM EDT | 44.00 | 6.20 | 6.05 | 6.70 | 0.00 | - | 1 | 819 | 45.95% |
| FCX240920C00045000 | 2024-06-14 11:08AM EDT | 45.00 | 5.22 | 5.40 | 6.45 | -0.18 | -3.33% | 3 | 1,523 | 49.59% |
| FCX240920C00046000 | 2024-06-13 11:09AM EDT | 46.00 | 4.80 | 4.80 | 4.90 | 0.00 | - | 4 | 1,378 | 38.82% |
| FCX240920C00047000 | 2024-06-14 3:40PM EDT | 47.00 | 4.25 | 4.25 | 4.35 | 0.00 | - | 50 | 2,454 | 38.60% |
| FCX240920C00048000 | 2024-06-14 3:32PM EDT | 48.00 | 3.82 | 3.75 | 3.85 | +0.06 | +1.60% | 214 | 318 | 38.45% |
| FCX240920C00049000 | 2024-06-14 2:50PM EDT | 49.00 | 3.30 | 3.25 | 3.35 | +0.03 | +0.92% | 17 | 274 | 37.89% |
| FCX240920C00050000 | 2024-06-14 1:20PM EDT | 50.00 | 3.05 | 2.87 | 2.92 | +0.23 | +8.16% | 20 | 7,147 | 37.62% |
| FCX240920C00055000 | 2024-06-14 3:02PM EDT | 55.00 | 1.39 | 1.35 | 1.40 | +0.03 | +2.21% | 239 | 16,708 | 37.06% |
| FCX240920C00060000 | 2024-06-14 3:02PM EDT | 60.00 | 0.63 | 0.58 | 0.66 | +0.03 | +5.00% | 47 | 15,019 | 37.62% |
| FCX240920C00065000 | 2024-06-14 11:28AM EDT | 65.00 | 0.25 | 0.25 | 0.45 | -0.02 | -7.41% | 144 | 1,807 | 41.94% |
| FCX240920C00070000 | 2024-06-13 10:27AM EDT | 70.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 6 | 359 | 45.02% |
| FCX240920C00075000 | 2024-06-13 1:43PM EDT | 75.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 2 | 556 | 48.63% |
| FCX240920C00080000 | 2024-06-06 1:27PM EDT | 80.00 | 0.12 | 0.00 | 0.53 | 0.00 | - | 8 | 11 | 55.47% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00020000 | 2024-06-04 2:22PM EDT | 20.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 10 | 842 | 119.24% |
| FCX240920P00023000 | 2024-04-30 11:21AM EDT | 23.00 | 0.05 | 0.01 | 0.52 | 0.00 | - | 50 | 1,023 | 84.57% |
| FCX240920P00025000 | 2024-06-13 10:14AM EDT | 25.00 | 0.01 | 0.02 | 0.08 | 0.00 | - | 1 | 832 | 57.81% |
| FCX240920P00028000 | 2024-06-10 12:30PM EDT | 28.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 7 | 2,334 | 55.66% |
| FCX240920P00030000 | 2024-06-13 10:46AM EDT | 30.00 | 0.05 | 0.03 | 0.24 | 0.00 | - | 1 | 2,546 | 50.49% |
| FCX240920P00031000 | 2024-05-17 11:48AM EDT | 31.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 10 | 17 | 49.51% |
| FCX240920P00032000 | 2024-05-17 3:32PM EDT | 32.00 | 0.07 | 0.02 | 0.29 | 0.00 | - | 8 | 288 | 51.95% |
| FCX240920P00033000 | 2024-06-05 3:52PM EDT | 33.00 | 0.10 | 0.05 | 0.32 | 0.00 | - | 5 | 1,936 | 49.81% |
| FCX240920P00034000 | 2024-06-10 11:53AM EDT | 34.00 | 0.11 | 0.05 | 0.34 | 0.00 | - | 1 | 99 | 47.27% |
| FCX240920P00035000 | 2024-06-13 1:11PM EDT | 35.00 | 0.17 | 0.10 | 0.38 | 0.00 | - | 9 | 3,792 | 45.31% |
| FCX240920P00036000 | 2024-06-06 3:22PM EDT | 36.00 | 0.16 | 0.14 | 0.39 | 0.00 | - | 3 | 46 | 42.43% |
| FCX240920P00037000 | 2024-06-06 3:22PM EDT | 37.00 | 0.21 | 0.24 | 0.30 | 0.00 | - | 2 | 4,373 | 36.72% |
| FCX240920P00038000 | 2024-06-14 1:09PM EDT | 38.00 | 0.34 | 0.22 | 0.51 | -0.06 | -15.00% | 1 | 1,023 | 39.06% |
| FCX240920P00039000 | 2024-06-12 2:00PM EDT | 39.00 | 0.59 | 0.43 | 0.47 | 0.00 | - | 14 | 414 | 34.96% |
| FCX240920P00040000 | 2024-06-13 1:03PM EDT | 40.00 | 0.62 | 0.57 | 0.60 | -0.01 | -1.59% | 6 | 3,814 | 34.45% |
| FCX240920P00041000 | 2024-06-13 3:28PM EDT | 41.00 | 0.78 | 0.73 | 0.92 | 0.00 | - | 4 | 617 | 36.55% |
| FCX240920P00042000 | 2024-06-11 2:45PM EDT | 42.00 | 0.88 | 0.95 | 1.08 | 0.00 | - | 3 | 3,846 | 35.35% |
| FCX240920P00043000 | 2024-06-14 3:34PM EDT | 43.00 | 1.26 | 1.10 | 1.32 | -0.05 | -3.82% | 31 | 4,407 | 34.86% |
| FCX240920P00044000 | 2024-06-14 10:00AM EDT | 44.00 | 1.69 | 1.40 | 1.63 | +0.05 | +3.05% | 1 | 3,633 | 34.74% |
| FCX240920P00045000 | 2024-06-14 3:16PM EDT | 45.00 | 1.87 | 1.65 | 1.90 | -0.07 | -3.61% | 18 | 2,237 | 33.67% |
| FCX240920P00046000 | 2024-06-14 1:22PM EDT | 46.00 | 2.19 | 2.22 | 2.48 | -0.11 | -4.78% | 20 | 2,384 | 35.52% |
| FCX240920P00047000 | 2024-06-14 12:32PM EDT | 47.00 | 2.72 | 2.66 | 2.72 | -0.06 | -2.16% | 91 | 3,279 | 33.23% |
| FCX240920P00048000 | 2024-06-14 10:44AM EDT | 48.00 | 3.45 | 3.15 | 3.20 | +0.23 | +7.14% | 3 | 2,946 | 32.98% |
| FCX240920P00049000 | 2024-06-14 10:00AM EDT | 49.00 | 4.10 | 3.65 | 3.75 | +0.36 | +9.63% | 3 | 1,044 | 32.96% |
| FCX240920P00050000 | 2024-06-14 11:24AM EDT | 50.00 | 4.25 | 4.25 | 4.35 | -0.15 | -3.41% | 46 | 1,798 | 32.96% |
| FCX240920P00055000 | 2024-06-14 11:35AM EDT | 55.00 | 7.96 | 7.75 | 7.85 | +0.34 | +4.46% | 5 | 551 | 31.52% |
| FCX240920P00060000 | 2024-06-14 10:59AM EDT | 60.00 | 12.50 | 11.65 | 12.45 | +1.60 | +14.68% | 3 | 54 | 35.84% |
| FCX240920P00065000 | 2024-05-29 2:18PM EDT | 65.00 | 12.65 | 15.70 | 17.75 | 0.00 | - | 1 | 0 | 50.05% |
© 2024 Yahoo. Tutti i diritti riservati.