Italia markets closed
Dow Jones
39.355,37 +298,98 (+0,77%) Nasdaq
16.349,18 +46,43 (+0,28%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0782 +0,0030 (+0,28%) Bitcoin EUR
57.580,47 -401,30 (-0,69%) CMC Crypto 200
1.338,25 +38,15 (+2,93%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:44PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531C00030000 | 2024-04-19 3:54PM EDT | 30.00 | 19.96 | 21.15 | 21.45 | 0.00 | - | 3 | 3 | 115.43% |
| FCX240531C00041000 | 2024-05-07 9:48AM EDT | 41.00 | 10.74 | 10.20 | 10.40 | 0.00 | - | 20 | 20 | 54.88% |
| FCX240531C00042000 | 2024-04-30 11:56AM EDT | 42.00 | 9.05 | 9.20 | 9.45 | 0.00 | - | 1 | 72 | 51.76% |
| FCX240531C00044000 | 2024-05-07 9:48AM EDT | 44.00 | 7.77 | 7.30 | 7.40 | 0.00 | - | 20 | 20 | 45.90% |
| FCX240531C00045000 | 2024-05-07 3:43PM EDT | 45.00 | 6.57 | 6.30 | 7.75 | 0.00 | - | 3 | 12 | 62.31% |
| FCX240531C00046000 | 2024-05-03 3:30PM EDT | 46.00 | 4.82 | 5.35 | 5.60 | 0.00 | - | 1 | 6 | 42.87% |
| FCX240531C00047000 | 2024-05-09 11:39AM EDT | 47.00 | 4.20 | 4.50 | 4.60 | +0.35 | +9.09% | 20 | 246 | 36.91% |
| FCX240531C00048000 | 2024-05-09 10:39AM EDT | 48.00 | 3.53 | 3.60 | 3.75 | +0.89 | +33.71% | 25 | 82 | 34.96% |
| FCX240531C00049000 | 2024-05-09 2:15PM EDT | 49.00 | 2.87 | 2.90 | 3.00 | +0.76 | +36.02% | 6 | 168 | 34.13% |
| FCX240531C00050000 | 2024-05-09 2:15PM EDT | 50.00 | 2.18 | 2.23 | 2.28 | +0.65 | +42.48% | 84 | 383 | 32.35% |
| FCX240531C00051000 | 2024-05-09 2:28PM EDT | 51.00 | 1.70 | 1.66 | 1.74 | +0.57 | +50.44% | 80 | 1,229 | 32.47% |
| FCX240531C00052000 | 2024-05-09 1:26PM EDT | 52.00 | 1.20 | 1.20 | 1.24 | +0.38 | +46.34% | 25 | 227 | 31.52% |
| FCX240531C00053000 | 2024-05-09 2:01PM EDT | 53.00 | 0.81 | 0.84 | 0.90 | +0.26 | +47.27% | 124 | 441 | 31.89% |
| FCX240531C00054000 | 2024-05-08 3:20PM EDT | 54.00 | 0.38 | 0.58 | 0.62 | 0.00 | - | 7 | 241 | 31.74% |
| FCX240531C00055000 | 2024-05-09 2:19PM EDT | 55.00 | 0.39 | 0.39 | 0.41 | +0.15 | +62.50% | 11 | 321 | 31.54% |
| FCX240531C00056000 | 2024-05-08 10:40AM EDT | 56.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 7 | 55 | 32.03% |
| FCX240531C00057000 | 2024-05-08 2:33PM EDT | 57.00 | 0.03 | 0.17 | 0.20 | -0.10 | -76.92% | 1 | 21 | 32.96% |
| FCX240531C00058000 | 2024-05-08 10:19AM EDT | 58.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 7 | 236 | 33.20% |
| FCX240531C00059000 | 2024-05-09 12:42PM EDT | 59.00 | 0.06 | 0.03 | 0.10 | -0.05 | -45.45% | 2 | 154 | 34.57% |
| FCX240531C00060000 | 2024-05-09 10:32AM EDT | 60.00 | 0.08 | 0.01 | 0.08 | -0.30 | -78.95% | 10 | 16 | 36.13% |
| FCX240531C00061000 | 2024-05-07 10:32AM EDT | 61.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 7 | 8 | 55.42% |
| FCX240531C00062000 | 2024-04-29 1:01PM EDT | 62.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 58.98% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531P00035000 | 2024-04-16 2:29PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 120.41% |
| FCX240531P00041000 | 2024-05-08 2:31PM EDT | 41.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 24 | 55.27% |
| FCX240531P00042000 | 2024-05-09 10:34AM EDT | 42.00 | 0.35 | 0.03 | 0.35 | +0.28 | +400.00% | 8 | 47 | 53.13% |
| FCX240531P00043000 | 2024-05-09 10:29AM EDT | 43.00 | 0.05 | 0.05 | 0.83 | -0.30 | -85.71% | 8 | 64 | 60.21% |
| FCX240531P00044000 | 2024-05-08 2:49PM EDT | 44.00 | 0.15 | 0.02 | 0.13 | 0.00 | - | 25 | 78 | 39.36% |
| FCX240531P00045000 | 2024-05-09 2:11PM EDT | 45.00 | 0.12 | 0.07 | 0.12 | -0.09 | -42.86% | 2 | 114 | 33.99% |
| FCX240531P00046000 | 2024-05-08 12:47PM EDT | 46.00 | 0.34 | 0.16 | 0.18 | 0.00 | - | 7 | 80 | 32.52% |
| FCX240531P00047000 | 2024-05-09 10:27AM EDT | 47.00 | 0.35 | 0.25 | 0.28 | -0.21 | -37.50% | 1 | 183 | 31.45% |
| FCX240531P00048000 | 2024-05-09 1:17PM EDT | 48.00 | 0.48 | 0.41 | 0.43 | -0.37 | -43.53% | 15 | 280 | 30.47% |
| FCX240531P00049000 | 2024-05-09 1:17PM EDT | 49.00 | 0.77 | 0.64 | 0.68 | -0.46 | -37.40% | 24 | 175 | 30.32% |
| FCX240531P00050000 | 2024-05-09 2:14PM EDT | 50.00 | 1.04 | 0.96 | 1.01 | -0.66 | -38.82% | 6 | 201 | 29.98% |
| FCX240531P00051000 | 2024-05-09 12:43PM EDT | 51.00 | 1.63 | 1.39 | 1.45 | +0.07 | +4.49% | 17 | 82 | 29.83% |
| FCX240531P00052000 | 2024-05-09 2:14PM EDT | 52.00 | 2.04 | 1.91 | 1.97 | -1.01 | -33.11% | 330 | 355 | 29.25% |
| FCX240531P00053000 | 2024-05-08 3:46PM EDT | 53.00 | 3.75 | 2.27 | 2.64 | 0.00 | - | 2 | 6 | 29.64% |
| FCX240531P00054000 | 2024-05-07 3:37PM EDT | 54.00 | 3.20 | 3.05 | 3.40 | 0.00 | - | 3 | 5 | 30.18% |
| FCX240531P00055000 | 2024-05-07 3:50PM EDT | 55.00 | 4.00 | 2.84 | 4.20 | 0.00 | - | 1 | 5 | 29.93% |
| FCX240531P00057000 | 2024-05-01 3:13PM EDT | 57.00 | 6.25 | 5.65 | 6.00 | 0.00 | - | - | 4 | 30.86% |
© 2024 Yahoo. Tutti i diritti riservati.