Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.392,94 +994,29 (+1,65%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:47.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524C00047000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 6.78 | 6.30 | 8.30 | +0.67 | +10.97% | 54 | 35 | 59.57% |
| FCX240531C00047000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 7.41 | 5.65 | 7.70 | +1.03 | +16.14% | 21 | 216 | 67.33% |
| FCX240607C00047000 | 2024-05-15 9:51AM EDT | 2024-06-07 | 5.45 | 7.15 | 9.60 | 0.00 | - | 1 | 7 | 76.32% |
| FCX240614C00047000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 5.15 | 6.95 | 8.80 | 0.00 | - | - | 1 | 52.93% |
| FCX240621C00047000 | 2024-05-17 1:05PM EDT | 2024-06-21 | 7.23 | 7.35 | 7.85 | +1.08 | +17.56% | 8 | 3,532 | 46.68% |
| FCX240628C00047000 | 2024-05-16 10:16AM EDT | 2024-06-28 | 6.52 | 7.50 | 8.00 | 0.00 | - | 10 | 11 | 46.09% |
| FCX240719C00047000 | 2024-05-17 3:17PM EDT | 2024-07-19 | 8.08 | 8.10 | 8.25 | +1.23 | +17.96% | 39 | 585 | 41.99% |
| FCX240816C00047000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 8.70 | 8.35 | 8.80 | +1.80 | +26.09% | 3 | 469 | 42.19% |
| FCX240920C00047000 | 2024-05-16 12:02PM EDT | 2024-09-20 | 8.10 | 8.25 | 9.40 | 0.00 | - | 4 | 1,717 | 42.07% |
| FCX241115C00047000 | 2024-05-17 3:47PM EDT | 2024-11-15 | 10.25 | 10.25 | 11.60 | +0.41 | +4.17% | 11 | 414 | 52.50% |
| FCX250117C00047000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 11.27 | 11.15 | 11.65 | +1.62 | +16.79% | 26 | 7,044 | 45.58% |
| FCX250620C00047000 | 2024-05-15 12:03PM EDT | 2025-06-20 | 12.18 | 13.15 | 13.45 | 0.00 | - | 1 | 637 | 44.98% |
| FCX251219C00047000 | 2024-05-10 12:06PM EDT | 2025-12-19 | 13.20 | 14.95 | 16.30 | 0.00 | - | 7 | 839 | 49.33% |
| FCX260116C00047000 | 2024-05-17 11:10AM EDT | 2026-01-16 | 15.00 | 15.25 | 17.00 | +0.20 | +1.35% | 6 | 2,679 | 51.09% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524P00047000 | 2024-05-16 2:26PM EDT | 2024-05-24 | 0.12 | 0.01 | 1.27 | 0.00 | - | 16 | 555 | 105.66% |
| FCX240531P00047000 | 2024-05-16 1:45PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.65 | 0.00 | - | 106 | 285 | 60.55% |
| FCX240607P00047000 | 2024-05-17 3:13PM EDT | 2024-06-07 | 0.12 | 0.04 | 0.19 | -0.02 | -14.29% | 19 | 245 | 42.68% |
| FCX240614P00047000 | 2024-05-17 2:27PM EDT | 2024-06-14 | 0.13 | 0.10 | 0.17 | -0.14 | -51.85% | 4 | 12 | 35.94% |
| FCX240621P00047000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.24 | -0.17 | -43.59% | 28 | 5,527 | 35.06% |
| FCX240628P00047000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 0.28 | 0.23 | 0.31 | -0.25 | -47.17% | 3 | 45 | 34.33% |
| FCX240719P00047000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 0.56 | 0.50 | 0.90 | -0.27 | -32.53% | 10 | 3,672 | 39.94% |
| FCX240816P00047000 | 2024-05-17 10:54AM EDT | 2024-08-16 | 1.06 | 0.92 | 0.97 | -0.34 | -24.29% | 62 | 683 | 34.25% |
| FCX240920P00047000 | 2024-05-17 12:07PM EDT | 2024-09-20 | 1.47 | 1.29 | 1.49 | -0.34 | -18.78% | 534 | 1,464 | 35.01% |
| FCX241115P00047000 | 2024-05-14 11:28AM EDT | 2024-11-15 | 2.29 | 2.07 | 2.15 | 0.00 | - | 10 | 75 | 34.85% |
| FCX250117P00047000 | 2024-05-17 11:03AM EDT | 2025-01-17 | 2.92 | 2.66 | 2.77 | -0.36 | -10.98% | 6 | 3,552 | 34.42% |
| FCX250620P00047000 | 2024-05-16 10:04AM EDT | 2025-06-20 | 4.40 | 4.00 | 4.80 | 0.00 | - | 5 | 967 | 37.71% |
| FCX251219P00047000 | 2024-05-16 3:40PM EDT | 2025-12-19 | 5.90 | 5.20 | 6.35 | 0.00 | - | 4 | 58 | 37.85% |
| FCX260116P00047000 | 2024-05-16 1:47PM EDT | 2026-01-16 | 6.00 | 4.60 | 5.70 | 0.00 | - | 8 | 423 | 34.28% |
© 2024 Yahoo. Tutti i diritti riservati.