Italia markets close in 17 minutes
FTSE MIB
34.312,65 +161,24 (+0,47%) Dow Jones
39.233,66 +177,27 (+0,45%) Nasdaq
16.338,13 +35,37 (+0,22%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,47 +0,48 (+0,61%) Bitcoin EUR
57.432,62 -365,42 (-0,63%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:13AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524C00039000 | 2024-05-03 3:30PM EDT | 39.00 | 11.40 | 11.80 | 12.05 | 0.00 | - | 1 | 1 | 57.42% |
| FCX240524C00041000 | 2024-05-02 3:42PM EDT | 41.00 | 7.97 | 8.70 | 10.45 | 0.00 | - | 1 | 61 | 90.72% |
| FCX240524C00042000 | 2024-05-07 11:55AM EDT | 42.00 | 9.25 | 8.90 | 9.05 | 0.00 | - | 20 | 20 | 51.56% |
| FCX240524C00043000 | 2024-04-10 11:25AM EDT | 43.00 | 8.02 | 7.95 | 8.15 | 0.00 | - | - | 1 | 53.32% |
| FCX240524C00044000 | 2024-05-03 12:21PM EDT | 44.00 | 6.25 | 6.95 | 7.50 | 0.00 | - | 1 | 1 | 58.11% |
| FCX240524C00045000 | 2024-05-07 11:55AM EDT | 45.00 | 6.31 | 5.80 | 6.35 | 0.00 | - | 20 | 99 | 57.13% |
| FCX240524C00046000 | 2024-05-09 10:15AM EDT | 46.00 | 4.43 | 5.00 | 5.15 | +0.03 | +0.68% | 1 | 12 | 41.31% |
| FCX240524C00047000 | 2024-05-08 9:39AM EDT | 47.00 | 3.51 | 3.35 | 5.00 | 0.00 | - | 1 | 21 | 63.62% |
| FCX240524C00048000 | 2024-05-08 1:10PM EDT | 48.00 | 2.41 | 2.87 | 3.80 | 0.00 | - | 3 | 102 | 49.12% |
| FCX240524C00049000 | 2024-05-08 3:23PM EDT | 49.00 | 1.89 | 2.34 | 2.56 | 0.00 | - | 14 | 188 | 33.84% |
| FCX240524C00050000 | 2024-05-09 10:48AM EDT | 50.00 | 1.90 | 1.84 | 1.89 | +0.65 | +52.00% | 36 | 324 | 33.11% |
| FCX240524C00051000 | 2024-05-09 10:47AM EDT | 51.00 | 1.38 | 1.30 | 1.37 | +0.48 | +53.33% | 51 | 465 | 33.35% |
| FCX240524C00052000 | 2024-05-09 10:47AM EDT | 52.00 | 0.97 | 0.90 | 0.95 | +0.29 | +42.65% | 2,513 | 246 | 33.35% |
| FCX240524C00053000 | 2024-05-09 10:37AM EDT | 53.00 | 0.59 | 0.56 | 0.62 | +0.21 | +55.26% | 51 | 1,501 | 33.01% |
| FCX240524C00054000 | 2024-05-09 10:54AM EDT | 54.00 | 0.40 | 0.37 | 0.40 | +0.16 | +66.67% | 3 | 203 | 33.20% |
| FCX240524C00055000 | 2024-05-09 10:49AM EDT | 55.00 | 0.24 | 0.24 | 0.26 | +0.09 | +60.00% | 11 | 748 | 33.79% |
| FCX240524C00056000 | 2024-05-08 9:42AM EDT | 56.00 | 0.10 | 0.14 | 0.17 | 0.00 | - | 5 | 49 | 34.67% |
| FCX240524C00057000 | 2024-05-09 10:42AM EDT | 57.00 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 9 | 54 | 35.35% |
| FCX240524C00058000 | 2024-05-08 3:46PM EDT | 58.00 | 0.13 | 0.05 | 0.32 | 0.00 | - | 10 | 47 | 51.47% |
| FCX240524C00059000 | 2024-05-08 9:30AM EDT | 59.00 | 1.03 | 0.01 | 0.70 | 0.00 | - | 2 | 38 | 57.72% |
| FCX240524C00060000 | 2024-05-07 2:38PM EDT | 60.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 21 | 125 | 44.53% |
| FCX240524C00065000 | 2024-05-08 9:30AM EDT | 65.00 | 0.35 | 0.01 | 0.04 | 0.00 | - | 6 | 26 | 51.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524P00040000 | 2024-05-08 2:24PM EDT | 40.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 110 | 101 | 71.68% |
| FCX240524P00041000 | 2024-05-08 2:09PM EDT | 41.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 100 | 255 | 95.41% |
| FCX240524P00042000 | 2024-05-08 2:16PM EDT | 42.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 50 | 184 | 52.15% |
| FCX240524P00043000 | 2024-05-08 2:16PM EDT | 43.00 | 0.06 | 0.03 | 0.55 | -0.01 | -14.29% | 8 | 794 | 62.79% |
| FCX240524P00044000 | 2024-05-08 3:34PM EDT | 44.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 202 | 68 | 46.88% |
| FCX240524P00045000 | 2024-05-08 3:09PM EDT | 45.00 | 0.15 | 0.05 | 0.11 | 0.00 | - | 22 | 96 | 38.87% |
| FCX240524P00046000 | 2024-05-09 10:32AM EDT | 46.00 | 0.09 | 0.09 | 0.13 | -0.07 | -43.75% | 8 | 152 | 34.67% |
| FCX240524P00047000 | 2024-05-08 2:35PM EDT | 47.00 | 0.41 | 0.18 | 0.21 | 0.00 | - | 21 | 331 | 33.11% |
| FCX240524P00048000 | 2024-05-09 10:32AM EDT | 48.00 | 0.37 | 0.33 | 0.36 | -0.29 | -43.94% | 26 | 404 | 32.42% |
| FCX240524P00049000 | 2024-05-09 10:43AM EDT | 49.00 | 0.56 | 0.56 | 0.59 | -0.46 | -45.10% | 1 | 251 | 31.89% |
| FCX240524P00050000 | 2024-05-09 10:29AM EDT | 50.00 | 1.03 | 0.89 | 0.94 | -0.47 | -31.33% | 1 | 90 | 31.89% |
| FCX240524P00051000 | 2024-05-08 1:52PM EDT | 51.00 | 2.11 | 1.35 | 1.41 | 0.00 | - | 72 | 127 | 31.93% |
| FCX240524P00052000 | 2024-05-07 11:44AM EDT | 52.00 | 1.77 | 1.93 | 2.04 | 0.00 | - | 2 | 172 | 33.11% |
| FCX240524P00053000 | 2024-05-07 3:49PM EDT | 53.00 | 2.33 | 2.63 | 3.20 | 0.00 | - | 1 | 57 | 45.56% |
| FCX240524P00054000 | 2024-04-29 1:08PM EDT | 54.00 | 2.89 | 3.40 | 3.50 | 0.00 | - | 63 | 71 | 33.20% |
| FCX240524P00055000 | 2024-05-07 3:50PM EDT | 55.00 | 3.90 | 4.25 | 5.30 | 0.00 | - | 1 | 3 | 62.99% |
| FCX240524P00056000 | 2024-05-01 3:24PM EDT | 56.00 | 5.50 | 5.15 | 5.65 | 0.00 | - | - | 1 | 50.05% |
| FCX240524P00058000 | 2024-05-01 3:05PM EDT | 58.00 | 6.90 | 7.10 | 7.90 | 0.00 | - | - | 2 | 54.98% |
© 2024 Yahoo. Tutti i diritti riservati.