Italia markets open in 7 hours 32 minutes
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%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
62.231,60 +384,36 (+0,62%) CMC Crypto 200
1.388,12 -29,75 (-2,10%)
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 | 26.00 | 30.15 | 0.00 | - | 2 | 166 | 673.83% |
| FCX240621C00023000 | 2024-06-07 2:27PM EDT | 23.00 | 26.25 | 23.00 | 27.20 | 0.00 | - | 1 | 68 | 589.06% |
| FCX240621C00025000 | 2024-05-15 9:47AM EDT | 25.00 | 28.52 | 22.60 | 23.05 | 0.00 | - | 5 | 114 | 0.00% |
| FCX240621C00028000 | 2024-05-15 9:56AM EDT | 28.00 | 25.20 | 18.10 | 21.30 | 0.00 | - | 3 | 99 | 381.25% |
| FCX240621C00030000 | 2024-06-11 9:33AM EDT | 30.00 | 18.80 | 16.35 | 19.85 | 0.00 | - | 10 | 577 | 391.41% |
| FCX240621C00031000 | 2024-05-13 2:12PM EDT | 31.00 | 21.15 | 17.35 | 18.95 | 0.00 | - | 9 | 9 | 311.13% |
| FCX240621C00032000 | 2024-05-13 9:46AM EDT | 32.00 | 20.20 | 16.85 | 18.20 | 0.00 | - | 4 | 14 | 326.27% |
| FCX240621C00033000 | 2024-06-13 9:33AM EDT | 33.00 | 14.61 | 14.80 | 15.70 | -1.39 | -8.69% | 2 | 539 | 168.36% |
| FCX240621C00034000 | 2024-06-13 11:23AM EDT | 34.00 | 14.00 | 13.35 | 14.30 | 0.00 | - | 10 | 80 | 166.80% |
| FCX240621C00035000 | 2024-06-13 3:54PM EDT | 35.00 | 13.08 | 13.05 | 13.90 | 0.00 | - | 5 | 1,867 | 180.27% |
| FCX240621C00036000 | 2024-06-07 10:47AM EDT | 36.00 | 13.74 | 11.40 | 13.45 | 0.00 | - | 2 | 121 | 161.52% |
| FCX240621C00037000 | 2024-05-28 9:54AM EDT | 37.00 | 15.80 | 10.10 | 11.70 | 0.00 | - | 10 | 14 | 177.54% |
| FCX240621C00038000 | 2024-06-13 3:54PM EDT | 38.00 | 10.10 | 10.05 | 10.80 | 0.00 | - | 12 | 3,143 | 137.50% |
| FCX240621C00039000 | 2024-06-10 10:01AM EDT | 39.00 | 10.75 | 8.15 | 9.75 | 0.00 | - | 5 | 26 | 154.88% |
| FCX240621C00040000 | 2024-06-14 3:08PM EDT | 40.00 | 8.24 | 7.10 | 8.45 | -0.62 | -7.00% | 36 | 24,410 | 116.41% |
| FCX240621C00041000 | 2024-06-14 2:50PM EDT | 41.00 | 7.15 | 6.10 | 7.60 | +0.50 | +7.52% | 2 | 39 | 117.19% |
| FCX240621C00042000 | 2024-06-14 12:08PM EDT | 42.00 | 7.30 | 6.05 | 8.10 | +1.22 | +20.07% | 9 | 12,954 | 135.35% |
| FCX240621C00043000 | 2024-06-14 3:55PM EDT | 43.00 | 5.07 | 4.10 | 6.95 | +0.05 | +1.00% | 2 | 1,223 | 86.91% |
| FCX240621C00044000 | 2024-06-14 3:55PM EDT | 44.00 | 4.07 | 3.95 | 5.60 | -0.07 | -1.69% | 20 | 1,431 | 89.84% |
| FCX240621C00045000 | 2024-06-14 3:39PM EDT | 45.00 | 3.15 | 3.15 | 4.45 | -0.04 | -1.25% | 37 | 44,529 | 77.44% |
| FCX240621C00046000 | 2024-06-14 3:44PM EDT | 46.00 | 2.15 | 2.24 | 2.53 | -0.03 | -1.38% | 161 | 8,270 | 49.41% |
| FCX240621C00046500 | 2024-06-13 10:16AM EDT | 46.50 | 2.00 | 1.82 | 2.09 | 0.00 | - | 22 | 22 | 45.61% |
| FCX240621C00047000 | 2024-06-14 2:54PM EDT | 47.00 | 1.55 | 1.45 | 1.52 | +0.05 | +3.33% | 252 | 3,548 | 35.06% |
| FCX240621C00047500 | 2024-06-14 3:59PM EDT | 47.50 | 1.11 | 1.13 | 1.16 | -0.04 | -3.48% | 592 | 249 | 33.50% |
| FCX240621C00048000 | 2024-06-14 3:57PM EDT | 48.00 | 0.82 | 0.83 | 0.89 | -0.15 | -15.46% | 1,120 | 4,830 | 33.89% |
| FCX240621C00048500 | 2024-06-14 3:59PM EDT | 48.50 | 0.61 | 0.60 | 0.65 | -0.10 | -14.08% | 959 | 773 | 33.59% |
| FCX240621C00049000 | 2024-06-14 3:59PM EDT | 49.00 | 0.42 | 0.42 | 0.46 | -0.12 | -22.22% | 1,030 | 2,944 | 33.40% |
| FCX240621C00049500 | 2024-06-14 3:58PM EDT | 49.50 | 0.28 | 0.29 | 0.32 | -0.08 | -22.22% | 235 | 1,800 | 33.59% |
| FCX240621C00050000 | 2024-06-14 3:59PM EDT | 50.00 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 1,362 | 35,328 | 33.40% |
| FCX240621C00051000 | 2024-06-14 3:57PM EDT | 51.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 487 | 5,811 | 35.74% |
| FCX240621C00052000 | 2024-06-14 3:16PM EDT | 52.00 | 0.09 | 0.05 | 0.07 | +0.01 | +12.50% | 47 | 4,224 | 39.65% |
| FCX240621C00053000 | 2024-06-14 3:09PM EDT | 53.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 121 | 9,229 | 44.14% |
| FCX240621C00054000 | 2024-06-14 2:51PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 99 | 2,214 | 43.75% |
| FCX240621C00055000 | 2024-06-14 3:57PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 293 | 120,101 | 52.34% |
| FCX240621C00056000 | 2024-06-14 12:14PM EDT | 56.00 | 0.01 | 0.01 | 0.23 | -0.04 | -80.00% | 19 | 2,811 | 74.80% |
| FCX240621C00057000 | 2024-06-14 3:17PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 356 | 3,681 | 50.00% |
| FCX240621C00058000 | 2024-06-14 1:51PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,886 | 56.25% |
| FCX240621C00059000 | 2024-06-13 12:31PM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 578 | 2,451 | 67.97% |
| FCX240621C00060000 | 2024-06-14 1:51PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 34,520 | 64.06% |
| FCX240621C00061000 | 2024-06-12 10:57AM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 737 | 77.34% |
| FCX240621C00062000 | 2024-06-13 11:31AM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 427 | 82.03% |
| FCX240621C00063000 | 2024-06-05 12:30PM EDT | 63.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 50 | 58 | 170.70% |
| FCX240621C00064000 | 2024-06-03 3:44PM EDT | 64.00 | 0.03 | 0.00 | 0.86 | 0.00 | - | 3 | 3 | 160.55% |
| FCX240621C00065000 | 2024-06-14 1:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,525 | 84.38% |
| FCX240621C00070000 | 2024-06-10 9:53AM EDT | 70.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 6 | 136 | 132.03% |
| FCX240621C00075000 | 2024-06-06 3:37PM EDT | 75.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 582 | 118.75% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621P00020000 | 2024-06-10 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 548 | 290.63% |
| FCX240621P00023000 | 2024-04-24 9:36AM EDT | 23.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 2,437 | 354.30% |
| FCX240621P00025000 | 2024-06-07 9:33AM EDT | 25.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 1 | 4,348 | 217.19% |
| FCX240621P00028000 | 2024-05-01 11:44AM EDT | 28.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 5,385 | 368.36% |
| FCX240621P00030000 | 2024-05-22 2:52PM EDT | 30.00 | 0.07 | 0.00 | 0.64 | 0.00 | - | 14 | 12,010 | 241.02% |
| FCX240621P00031000 | 2024-03-21 1:20PM EDT | 31.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 15 | 35 | 212.50% |
| FCX240621P00032000 | 2024-05-20 11:34AM EDT | 32.00 | 0.02 | 0.00 | 1.04 | 0.00 | - | 4 | 710 | 240.43% |
| FCX240621P00033000 | 2024-05-22 3:40PM EDT | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 206 | 10,995 | 115.63% |
| FCX240621P00034000 | 2024-05-03 11:36AM EDT | 34.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 240 | 241 | 147.66% |
| FCX240621P00035000 | 2024-06-12 1:25PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 154 | 14,709 | 107.81% |
| FCX240621P00036000 | 2024-06-13 3:08PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 117 | 179 | 95.31% |
| FCX240621P00037000 | 2024-06-14 10:06AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 181 | 78.13% |
| FCX240621P00038000 | 2024-06-14 3:45PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 617 | 18,793 | 79.69% |
| FCX240621P00039000 | 2024-06-11 1:50PM EDT | 39.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 766 | 119.53% |
| FCX240621P00040000 | 2024-06-13 9:45AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 11,129 | 64.06% |
| FCX240621P00041000 | 2024-06-13 1:01PM EDT | 41.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 3 | 319 | 80.47% |
| FCX240621P00042000 | 2024-06-14 11:04AM EDT | 42.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 13 | 7,125 | 52.34% |
| FCX240621P00043000 | 2024-06-14 2:38PM EDT | 43.00 | 0.03 | 0.01 | 0.24 | -0.13 | -81.25% | 6 | 4,713 | 61.52% |
| FCX240621P00044000 | 2024-06-14 11:00AM EDT | 44.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 10 | 4,339 | 46.48% |
| FCX240621P00044500 | 2024-06-14 2:03PM EDT | 44.50 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 7 | 173 | 40.43% |
| FCX240621P00045000 | 2024-06-14 3:41PM EDT | 45.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 66 | 9,015 | 38.09% |
| FCX240621P00045500 | 2024-06-14 3:33PM EDT | 45.50 | 0.11 | 0.08 | 0.14 | -0.05 | -31.25% | 53 | 56 | 37.70% |
| FCX240621P00046000 | 2024-06-14 3:54PM EDT | 46.00 | 0.14 | 0.13 | 0.19 | -0.07 | -33.33% | 345 | 6,273 | 35.94% |
| FCX240621P00046500 | 2024-06-14 2:40PM EDT | 46.50 | 0.24 | 0.20 | 0.27 | -0.04 | -14.29% | 295 | 188 | 34.77% |
| FCX240621P00047000 | 2024-06-14 3:54PM EDT | 47.00 | 0.37 | 0.31 | 0.36 | -0.09 | -19.57% | 656 | 6,331 | 32.72% |
| FCX240621P00047500 | 2024-06-14 3:54PM EDT | 47.50 | 0.56 | 0.48 | 0.51 | -0.02 | -3.45% | 197 | 2,040 | 31.79% |
| FCX240621P00048000 | 2024-06-14 3:58PM EDT | 48.00 | 0.75 | 0.68 | 0.89 | -0.04 | -5.06% | 776 | 28,984 | 38.38% |
| FCX240621P00048500 | 2024-06-14 3:49PM EDT | 48.50 | 1.05 | 0.96 | 0.99 | -0.01 | -0.94% | 338 | 2,314 | 31.54% |
| FCX240621P00049000 | 2024-06-14 3:30PM EDT | 49.00 | 1.30 | 1.27 | 1.32 | -0.07 | -5.11% | 70 | 6,417 | 32.13% |
| FCX240621P00049500 | 2024-06-14 3:58PM EDT | 49.50 | 1.73 | 1.63 | 1.71 | +0.02 | +1.17% | 18 | 974 | 33.59% |
| FCX240621P00050000 | 2024-06-14 3:53PM EDT | 50.00 | 2.16 | 1.93 | 2.14 | +0.11 | +5.37% | 164 | 19,499 | 35.65% |
| FCX240621P00051000 | 2024-06-14 2:10PM EDT | 51.00 | 3.18 | 2.90 | 3.05 | +0.25 | +8.53% | 19 | 1,184 | 39.84% |
| FCX240621P00052000 | 2024-06-14 3:35PM EDT | 52.00 | 3.93 | 3.40 | 4.00 | -0.07 | -1.75% | 81 | 2,438 | 44.14% |
| FCX240621P00053000 | 2024-06-14 3:11PM EDT | 53.00 | 4.86 | 4.15 | 5.00 | -0.47 | -8.82% | 6 | 695 | 51.95% |
| FCX240621P00054000 | 2024-06-13 3:57PM EDT | 54.00 | 5.65 | 5.05 | 6.45 | 0.00 | - | 2,094 | 717 | 94.43% |
| FCX240621P00055000 | 2024-06-14 12:04PM EDT | 55.00 | 6.99 | 6.30 | 7.65 | -0.01 | -0.14% | 1 | 1,234 | 63.09% |
| FCX240621P00056000 | 2024-06-13 2:39PM EDT | 56.00 | 8.15 | 6.75 | 9.30 | 0.00 | - | 124 | 3 | 76.76% |
| FCX240621P00057000 | 2024-06-12 2:37PM EDT | 57.00 | 7.30 | 8.15 | 9.85 | 0.00 | - | 1 | 0 | 80.08% |
| FCX240621P00058000 | 2024-05-24 11:14AM EDT | 58.00 | 6.25 | 9.15 | 10.10 | 0.00 | - | 1 | 1 | 99.22% |
| FCX240621P00059000 | 2024-05-30 12:08PM EDT | 59.00 | 7.05 | 10.35 | 11.90 | 0.00 | - | 4 | 1 | 108.59% |
| FCX240621P00060000 | 2024-06-04 9:32AM EDT | 60.00 | 9.26 | 10.75 | 12.25 | 0.00 | - | 2 | 2 | 127.73% |
| FCX240621P00061000 | 2024-05-20 3:56PM EDT | 61.00 | 6.42 | 12.45 | 13.90 | 0.00 | - | - | 0 | 127.15% |
| FCX240621P00062000 | 2024-05-22 9:30AM EDT | 62.00 | 10.70 | 13.35 | 14.85 | 0.00 | - | - | 0 | 124.81% |
| FCX240621P00064000 | 2024-06-12 2:37PM EDT | 64.00 | 14.30 | 15.30 | 16.20 | 0.00 | - | - | 4 | 148.63% |
| FCX240621P00065000 | 2024-05-16 9:43AM EDT | 65.00 | 12.25 | 15.85 | 17.90 | 0.00 | - | - | 2 | 211.13% |
© 2024 Yahoo. Tutti i diritti riservati.