Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.577,69 -298,85 (-0,51%) CMC Crypto 200
1.306,17 -58,95 (-4,32%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00020000 | 2024-04-15 1:50PM EDT | 20.00 | 30.10 | 29.40 | 33.30 | 0.00 | - | 1 | 25 | 506.06% |
| FCX240517C00025000 | 2024-04-29 2:16PM EDT | 25.00 | 27.31 | 24.35 | 28.30 | 0.00 | - | 2 | 10 | 403.91% |
| FCX240517C00030000 | 2024-04-24 11:43AM EDT | 30.00 | 17.75 | 20.65 | 21.60 | 0.00 | - | 40 | 203 | 180.08% |
| FCX240517C00031000 | 2024-04-22 10:21AM EDT | 31.00 | 18.00 | 19.55 | 20.55 | 0.00 | - | 2 | 91 | 162.11% |
| FCX240517C00032000 | 2024-04-17 9:36AM EDT | 32.00 | 19.00 | 18.20 | 21.10 | 0.00 | - | 1 | 28 | 168.36% |
| FCX240517C00033000 | 2024-04-25 10:16AM EDT | 33.00 | 15.54 | 17.75 | 19.90 | 0.00 | - | 2 | 383 | 178.52% |
| FCX240517C00034000 | 2024-04-29 2:16PM EDT | 34.00 | 18.36 | 15.80 | 17.55 | 0.00 | - | 2 | 200 | 136.13% |
| FCX240517C00035000 | 2024-05-07 11:52AM EDT | 35.00 | 16.26 | 15.40 | 17.65 | +0.78 | +5.04% | 1 | 593 | 123.83% |
| FCX240517C00036000 | 2024-05-06 3:22PM EDT | 36.00 | 14.95 | 14.40 | 15.75 | 0.00 | - | 8 | 1,825 | 142.77% |
| FCX240517C00037000 | 2024-04-30 3:50PM EDT | 37.00 | 13.19 | 13.55 | 16.45 | 0.00 | - | 1 | 1,171 | 153.81% |
| FCX240517C00038000 | 2024-05-07 2:44PM EDT | 38.00 | 13.40 | 11.70 | 13.90 | +0.45 | +3.47% | 2 | 4,899 | 137.11% |
| FCX240517C00039000 | 2024-05-06 11:01AM EDT | 39.00 | 11.82 | 11.40 | 13.40 | 0.00 | - | 1 | 4,493 | 64.06% |
| FCX240517C00040000 | 2024-05-07 3:28PM EDT | 40.00 | 11.44 | 10.85 | 13.55 | +0.64 | +5.93% | 6 | 3,889 | 137.21% |
| FCX240517C00041000 | 2024-05-06 2:36PM EDT | 41.00 | 10.31 | 9.90 | 10.90 | +0.32 | +3.20% | 1 | 4,119 | 53.13% |
| FCX240517C00042000 | 2024-05-07 3:53PM EDT | 42.00 | 9.46 | 8.90 | 10.30 | +0.81 | +9.36% | 74 | 12,551 | 80.08% |
| FCX240517C00043000 | 2024-05-07 3:59PM EDT | 43.00 | 8.46 | 7.40 | 9.30 | +0.64 | +8.18% | 51 | 4,113 | 113.09% |
| FCX240517C00044000 | 2024-05-07 2:47PM EDT | 44.00 | 7.00 | 6.70 | 7.60 | -0.05 | -0.71% | 3 | 2,378 | 65.23% |
| FCX240517C00045000 | 2024-05-07 3:58PM EDT | 45.00 | 6.53 | 5.70 | 6.85 | +0.53 | +8.83% | 49 | 10,628 | 72.85% |
| FCX240517C00045500 | 2024-05-01 3:23PM EDT | 45.50 | 5.35 | 5.10 | 6.60 | 0.00 | - | 3 | 21 | 80.27% |
| FCX240517C00046000 | 2024-05-07 3:55PM EDT | 46.00 | 5.67 | 4.50 | 6.45 | +0.72 | +14.55% | 71 | 7,488 | 89.75% |
| FCX240517C00046500 | 2024-05-06 2:42PM EDT | 46.50 | 4.47 | 3.95 | 6.15 | 0.00 | - | 1 | 161 | 91.99% |
| FCX240517C00047000 | 2024-05-07 3:20PM EDT | 47.00 | 4.54 | 4.45 | 5.15 | +0.59 | +14.94% | 9 | 6,109 | 53.52% |
| FCX240517C00047500 | 2024-05-06 12:31PM EDT | 47.50 | 3.45 | 3.25 | 6.00 | 0.00 | - | 2 | 203 | 62.60% |
| FCX240517C00048000 | 2024-05-07 3:50PM EDT | 48.00 | 3.60 | 3.55 | 3.70 | +0.37 | +11.46% | 108 | 19,010 | 40.63% |
| FCX240517C00048500 | 2024-05-07 3:31PM EDT | 48.50 | 3.10 | 3.10 | 3.25 | +0.38 | +13.97% | 12 | 3,374 | 38.67% |
| FCX240517C00049000 | 2024-05-07 11:28AM EDT | 49.00 | 2.62 | 2.62 | 2.83 | +0.27 | +11.49% | 10 | 4,766 | 37.40% |
| FCX240517C00049500 | 2024-05-07 1:23PM EDT | 49.50 | 2.29 | 2.27 | 2.61 | +0.26 | +12.81% | 23 | 1,303 | 42.29% |
| FCX240517C00050000 | 2024-05-07 3:59PM EDT | 50.00 | 1.98 | 1.95 | 2.04 | +0.19 | +10.61% | 740 | 37,802 | 34.77% |
| FCX240517C00051000 | 2024-05-07 3:54PM EDT | 51.00 | 1.34 | 1.32 | 1.34 | +0.14 | +11.67% | 813 | 5,026 | 31.98% |
| FCX240517C00052000 | 2024-05-07 3:55PM EDT | 52.00 | 0.84 | 0.82 | 0.84 | +0.10 | +13.51% | 1,096 | 4,267 | 31.25% |
| FCX240517C00053000 | 2024-05-07 3:55PM EDT | 53.00 | 0.49 | 0.48 | 0.51 | +0.04 | +8.89% | 525 | 930 | 31.49% |
| FCX240517C00054000 | 2024-05-07 3:32PM EDT | 54.00 | 0.29 | 0.28 | 0.30 | +0.05 | +20.83% | 94 | 640 | 32.03% |
| FCX240517C00055000 | 2024-05-07 3:03PM EDT | 55.00 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 92 | 31,447 | 33.20% |
| FCX240517C00056000 | 2024-05-07 3:15PM EDT | 56.00 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 22 | 4,595 | 35.35% |
| FCX240517C00057000 | 2024-05-07 3:12PM EDT | 57.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 2 | 69 | 37.11% |
| FCX240517C00058000 | 2024-05-07 2:00PM EDT | 58.00 | 0.02 | 0.04 | 0.08 | -0.03 | -60.00% | 206 | 935 | 41.99% |
| FCX240517C00059000 | 2024-05-07 2:05PM EDT | 59.00 | 0.02 | 0.03 | 0.38 | 0.00 | - | 103 | 24 | 57.23% |
| FCX240517C00060000 | 2024-05-07 11:48AM EDT | 60.00 | 0.02 | 0.02 | 0.08 | -0.05 | -71.43% | 30 | 4,583 | 51.17% |
| FCX240517C00062000 | 2024-04-29 11:48AM EDT | 62.00 | 0.29 | 0.00 | 0.08 | 0.00 | - | - | 1 | 53.13% |
| FCX240517C00063000 | 2024-04-29 10:02AM EDT | 63.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 50.00% |
| FCX240517C00065000 | 2024-04-29 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 156 | 53.13% |
| FCX240517C00070000 | 2024-04-26 3:40PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 21 | 68.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00020000 | 2024-05-02 10:21AM EDT | 20.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1,000 | 1,793 | 267.97% |
| FCX240517P00025000 | 2024-04-30 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,036 | 185.16% |
| FCX240517P00030000 | 2024-05-02 10:34AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,000 | 4,134 | 117.19% |
| FCX240517P00031000 | 2024-05-06 3:32PM EDT | 31.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 446 | 153.91% |
| FCX240517P00032000 | 2024-05-03 11:57AM EDT | 32.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 1,741 | 145.31% |
| FCX240517P00033000 | 2024-05-03 11:57AM EDT | 33.00 | 0.22 | 0.00 | 0.04 | 0.00 | - | 1 | 925 | 106.25% |
| FCX240517P00034000 | 2024-04-29 1:30PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,411 | 92.19% |
| FCX240517P00035000 | 2024-05-03 3:50PM EDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3,218 | 92.97% |
| FCX240517P00036000 | 2024-05-07 9:38AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 4,713 | 89.06% |
| FCX240517P00037000 | 2024-05-06 9:36AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,345 | 75.00% |
| FCX240517P00038000 | 2024-05-03 11:17AM EDT | 38.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,535 | 77.34% |
| FCX240517P00039000 | 2024-05-03 2:15PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,288 | 50.00% |
| FCX240517P00040000 | 2024-05-07 9:56AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 2,351 | 10,195 | 63.28% |
| FCX240517P00041000 | 2024-05-06 3:57PM EDT | 41.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 1,360 | 93.36% |
| FCX240517P00042000 | 2024-05-07 3:22PM EDT | 42.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 102 | 7,291 | 70.70% |
| FCX240517P00043000 | 2024-05-07 1:10PM EDT | 43.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 107 | 4,821 | 50.00% |
| FCX240517P00044000 | 2024-05-07 1:09PM EDT | 44.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 26 | 4,690 | 44.53% |
| FCX240517P00045000 | 2024-05-07 3:27PM EDT | 45.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 133 | 10,550 | 43.75% |
| FCX240517P00045500 | 2024-05-07 3:21PM EDT | 45.50 | 0.05 | 0.02 | 0.23 | -0.01 | -16.67% | 160 | 499 | 55.57% |
| FCX240517P00046000 | 2024-05-07 3:36PM EDT | 46.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 280 | 2,961 | 37.89% |
| FCX240517P00046500 | 2024-05-07 3:30PM EDT | 46.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 35 | 5,154 | 36.91% |
| FCX240517P00047000 | 2024-05-07 3:29PM EDT | 47.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 56 | 5,606 | 36.33% |
| FCX240517P00047500 | 2024-05-07 1:04PM EDT | 47.50 | 0.12 | 0.12 | 0.14 | -0.09 | -42.86% | 12 | 808 | 35.16% |
| FCX240517P00048000 | 2024-05-07 3:47PM EDT | 48.00 | 0.18 | 0.16 | 0.19 | -0.08 | -30.77% | 31 | 5,040 | 34.57% |
| FCX240517P00048500 | 2024-05-07 3:13PM EDT | 48.50 | 0.21 | 0.22 | 0.24 | -0.14 | -40.00% | 17 | 842 | 33.30% |
| FCX240517P00049000 | 2024-05-07 3:39PM EDT | 49.00 | 0.30 | 0.27 | 0.31 | -0.16 | -34.78% | 79 | 2,682 | 32.32% |
| FCX240517P00049500 | 2024-05-07 2:56PM EDT | 49.50 | 0.42 | 0.37 | 0.41 | -0.16 | -27.59% | 63 | 732 | 31.74% |
| FCX240517P00050000 | 2024-05-07 3:40PM EDT | 50.00 | 0.52 | 0.50 | 0.53 | -0.28 | -35.00% | 724 | 10,778 | 30.96% |
| FCX240517P00051000 | 2024-05-07 3:58PM EDT | 51.00 | 0.86 | 0.83 | 0.88 | -0.29 | -25.22% | 640 | 1,056 | 29.98% |
| FCX240517P00052000 | 2024-05-07 3:53PM EDT | 52.00 | 1.37 | 1.33 | 1.39 | -0.51 | -27.13% | 351 | 268 | 29.54% |
| FCX240517P00053000 | 2024-05-02 10:33AM EDT | 53.00 | 4.15 | 1.99 | 2.17 | 0.00 | - | - | 74 | 33.11% |
| FCX240517P00054000 | 2024-05-03 3:09PM EDT | 54.00 | 4.00 | 2.64 | 2.95 | 0.00 | - | 10 | 27 | 33.69% |
| FCX240517P00055000 | 2024-05-06 3:08PM EDT | 55.00 | 4.25 | 3.50 | 4.15 | 0.00 | - | 1 | 238 | 48.83% |
| FCX240517P00056000 | 2024-05-01 3:13PM EDT | 56.00 | 5.15 | 4.55 | 5.35 | 0.00 | - | 25 | 31 | 63.62% |
| FCX240517P00057000 | 2024-05-01 3:13PM EDT | 57.00 | 6.10 | 5.45 | 6.80 | 0.00 | - | - | 4 | 61.82% |
| FCX240517P00058000 | 2024-05-01 3:24PM EDT | 58.00 | 7.35 | 5.85 | 7.55 | 0.00 | - | 1 | 1 | 85.25% |
| FCX240517P00060000 | 2024-05-02 12:34PM EDT | 60.00 | 11.61 | 7.45 | 9.05 | 0.00 | - | 3 | 7 | 76.37% |
| FCX240517P00065000 | 2024-04-22 9:45AM EDT | 65.00 | 16.60 | 11.85 | 13.95 | 0.00 | - | - | 0 | 95.70% |
| FCX240517P00070000 | 2024-04-16 10:11AM EDT | 70.00 | 21.50 | 18.50 | 19.30 | 0.00 | - | - | 0 | 113.09% |
© 2024 Yahoo. Tutti i diritti riservati.