Italia markets close in 46 minutes
FTSE MIB
34.281,48 +130,07 (+0,38%) Dow Jones
39.255,81 +199,42 (+0,51%) Nasdaq
16.326,90 +24,14 (+0,15%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,25 +0,26 (+0,33%) Bitcoin EUR
56.924,74 -1.186,90 (-2,04%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:44AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00035000 | 2024-05-03 12:23PM EDT | 35.00 | 15.05 | 15.50 | 16.50 | 0.00 | - | 2 | 2 | 285.16% |
| FCX240510C00037000 | 2024-05-03 12:23PM EDT | 37.00 | 13.05 | 13.55 | 13.75 | 0.00 | - | 2 | 2 | 0.00% |
| FCX240510C00039000 | 2024-04-29 9:57AM EDT | 39.00 | 11.95 | 11.60 | 11.95 | 0.00 | - | 1 | 3 | 196.09% |
| FCX240510C00040000 | 2024-05-08 3:23PM EDT | 40.00 | 9.76 | 10.55 | 10.90 | 0.00 | - | 7 | 15 | 156.25% |
| FCX240510C00041000 | 2024-05-08 3:42PM EDT | 41.00 | 8.89 | 9.60 | 10.55 | 0.00 | - | 70 | 58 | 198.44% |
| FCX240510C00042000 | 2024-05-02 1:03PM EDT | 42.00 | 6.75 | 6.75 | 8.70 | 0.00 | - | 30 | 75 | 0.00% |
| FCX240510C00042500 | 2024-05-08 11:36AM EDT | 42.50 | 7.85 | 7.60 | 9.40 | 0.00 | - | 3 | 9 | 155.47% |
| FCX240510C00043000 | 2024-05-08 11:19AM EDT | 43.00 | 7.45 | 7.60 | 9.30 | 0.00 | - | 1 | 1 | 218.75% |
| FCX240510C00044000 | 2024-05-06 2:35PM EDT | 44.00 | 7.00 | 5.25 | 6.85 | 0.00 | - | 1 | 13 | 0.00% |
| FCX240510C00045000 | 2024-05-08 12:53PM EDT | 45.00 | 4.67 | 5.35 | 6.40 | 0.00 | - | 1 | 22 | 73.44% |
| FCX240510C00045500 | 2024-05-08 12:53PM EDT | 45.50 | 4.20 | 5.10 | 5.25 | 0.00 | - | 1 | 2 | 0.00% |
| FCX240510C00046000 | 2024-05-09 10:15AM EDT | 46.00 | 4.30 | 4.15 | 5.25 | +0.65 | +17.81% | 1 | 79 | 133.59% |
| FCX240510C00046500 | 2024-05-06 9:35AM EDT | 46.50 | 4.40 | 2.62 | 4.60 | 0.00 | - | 5 | 13 | 105.47% |
| FCX240510C00047000 | 2024-05-09 10:11AM EDT | 47.00 | 3.37 | 3.60 | 3.70 | -1.14 | -25.28% | 1 | 194 | 0.00% |
| FCX240510C00047500 | 2024-05-08 3:55PM EDT | 47.50 | 2.52 | 1.98 | 4.50 | 0.00 | - | 2 | 10 | 169.63% |
| FCX240510C00048000 | 2024-05-09 10:20AM EDT | 48.00 | 2.43 | 2.57 | 2.86 | +0.35 | +16.83% | 1 | 286 | 0.00% |
| FCX240510C00048500 | 2024-05-08 1:59PM EDT | 48.50 | 1.41 | 1.95 | 2.38 | 0.00 | - | 509 | 550 | 35.16% |
| FCX240510C00049000 | 2024-05-09 10:20AM EDT | 49.00 | 1.44 | 1.47 | 1.78 | +0.26 | +22.03% | 1 | 449 | 0.00% |
| FCX240510C00049500 | 2024-05-09 10:12AM EDT | 49.50 | 0.97 | 1.18 | 1.45 | +0.15 | +18.29% | 46 | 1,399 | 33.59% |
| FCX240510C00050000 | 2024-05-09 10:28AM EDT | 50.00 | 0.81 | 0.74 | 0.81 | +0.27 | +50.00% | 143 | 3,263 | 0.00% |
| FCX240510C00051000 | 2024-05-09 10:28AM EDT | 51.00 | 0.27 | 0.24 | 0.28 | +0.09 | +50.00% | 413 | 6,991 | 22.85% |
| FCX240510C00052000 | 2024-05-09 10:21AM EDT | 52.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 272 | 7,811 | 28.13% |
| FCX240510C00053000 | 2024-05-09 10:07AM EDT | 53.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 7 | 2,889 | 36.72% |
| FCX240510C00054000 | 2024-05-08 3:53PM EDT | 54.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 67 | 725 | 46.48% |
| FCX240510C00055000 | 2024-05-08 1:36PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 4,464 | 53.91% |
| FCX240510C00056000 | 2024-05-09 10:24AM EDT | 56.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 429 | 60.94% |
| FCX240510C00057000 | 2024-05-09 10:14AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 925 | 70.31% |
| FCX240510C00058000 | 2024-05-07 3:48PM EDT | 58.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 136 | 168 | 153.13% |
| FCX240510C00059000 | 2024-05-08 12:20PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 97 | 84.38% |
| FCX240510C00060000 | 2024-04-29 2:01PM EDT | 60.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 179.30% |
| FCX240510C00061000 | 2024-05-01 10:20AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 113.28% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00035000 | 2024-04-16 11:36AM EDT | 35.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 2 | 196.88% |
| FCX240510P00037000 | 2024-04-10 11:12AM EDT | 37.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 2 | 310.16% |
| FCX240510P00038000 | 2024-04-18 11:47AM EDT | 38.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 240 | 242 | 289.45% |
| FCX240510P00039000 | 2024-04-25 10:08AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 269.14% |
| FCX240510P00040000 | 2024-05-07 9:59AM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 249.22% |
| FCX240510P00041000 | 2024-05-08 10:12AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 451 | 125.00% |
| FCX240510P00042000 | 2024-05-09 10:10AM EDT | 42.00 | 0.01 | 0.01 | 0.36 | 0.00 | - | 30 | 80 | 175.00% |
| FCX240510P00043000 | 2024-05-07 9:40AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 80 | 101.56% |
| FCX240510P00043500 | 2024-05-07 9:41AM EDT | 43.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 101.56% |
| FCX240510P00044000 | 2024-05-06 2:36PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 80 | 417 | 95.31% |
| FCX240510P00044500 | 2024-05-08 3:31PM EDT | 44.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 12 | 92.19% |
| FCX240510P00045000 | 2024-05-06 12:30PM EDT | 45.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 15 | 622 | 82.81% |
| FCX240510P00045500 | 2024-05-08 3:31PM EDT | 45.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 168 | 73.44% |
| FCX240510P00046000 | 2024-05-08 3:29PM EDT | 46.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 20 | 399 | 98.44% |
| FCX240510P00046500 | 2024-05-09 10:24AM EDT | 46.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 211 | 65.63% |
| FCX240510P00047000 | 2024-05-09 10:24AM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 24 | 302 | 54.69% |
| FCX240510P00047500 | 2024-05-08 3:04PM EDT | 47.50 | 0.04 | 0.01 | 0.04 | -0.03 | -30.00% | 3 | 584 | 50.78% |
| FCX240510P00048000 | 2024-05-09 10:22AM EDT | 48.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 143 | 589 | 46.09% |
| FCX240510P00048500 | 2024-05-09 9:41AM EDT | 48.50 | 0.04 | 0.02 | 0.06 | -0.08 | -66.67% | 52 | 437 | 45.70% |
| FCX240510P00049000 | 2024-05-09 10:26AM EDT | 49.00 | 0.05 | 0.04 | 0.07 | -0.14 | -70.00% | 16 | 677 | 39.45% |
| FCX240510P00049500 | 2024-05-09 9:51AM EDT | 49.50 | 0.20 | 0.07 | 0.11 | -0.13 | -39.39% | 13 | 1,090 | 36.33% |
| FCX240510P00050000 | 2024-05-09 10:22AM EDT | 50.00 | 0.19 | 0.14 | 0.17 | -0.34 | -64.15% | 790 | 3,016 | 32.52% |
| FCX240510P00051000 | 2024-05-09 9:43AM EDT | 51.00 | 1.36 | 0.58 | 0.63 | -0.09 | -6.21% | 1 | 2,491 | 37.21% |
| FCX240510P00052000 | 2024-05-08 1:45PM EDT | 52.00 | 2.20 | 1.41 | 1.99 | -0.28 | -11.29% | 1 | 267 | 68.07% |
| FCX240510P00053000 | 2024-05-01 3:37PM EDT | 53.00 | 2.98 | 1.74 | 2.48 | 0.00 | - | 36 | 64 | 71.48% |
| FCX240510P00054000 | 2024-05-03 3:47PM EDT | 54.00 | 3.63 | 2.33 | 4.05 | 0.00 | - | 2 | 16 | 52.34% |
| FCX240510P00055000 | 2024-05-07 3:49PM EDT | 55.00 | 3.70 | 2.75 | 4.45 | 0.00 | - | 1 | 1 | 102.34% |
| FCX240510P00056000 | 2024-05-08 3:23PM EDT | 56.00 | 6.30 | 4.35 | 6.95 | 0.00 | - | 13 | 10 | 138.67% |
| FCX240510P00058000 | 2024-05-08 3:21PM EDT | 58.00 | 8.45 | 7.00 | 9.00 | 0.00 | - | 2 | 1 | 203.52% |
| FCX240510P00059000 | 2024-05-08 3:22PM EDT | 59.00 | 9.35 | 7.20 | 8.40 | 0.00 | - | 5 | 2 | 151.17% |
| FCX240510P00061000 | 2024-05-08 3:23PM EDT | 61.00 | 11.35 | 10.30 | 11.45 | 0.00 | - | 2 | 1 | 234.96% |
| FCX240510P00063000 | 2024-05-08 3:23PM EDT | 63.00 | 13.35 | 10.65 | 13.45 | 0.00 | - | 2 | 1 | 318.36% |
| FCX240510P00065000 | 2024-05-08 3:23PM EDT | 65.00 | 15.20 | 14.30 | 14.40 | 0.00 | - | 5 | 0 | 208.98% |
© 2024 Yahoo. Tutti i diritti riservati.