Italia markets open in 7 hours 12 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.179,46 -49,64 (-0,13%) EUR/USD
1,0794 +0,0001 (+0,01%) Bitcoin EUR
58.304,72 +1.379,46 (+2,42%) CMC Crypto 200
1.293,49 +33,29 (+2,64%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240607C00040000 | 2024-05-09 10:44AM EDT | 40.00 | 10.99 | 12.10 | 14.25 | 0.00 | - | 5 | 14 | 103.27% |
| FCX240607C00043000 | 2024-05-13 11:35AM EDT | 43.00 | 9.29 | 9.05 | 11.00 | +1.52 | +19.56% | 1 | 70 | 78.86% |
| FCX240607C00044000 | 2024-05-06 11:32AM EDT | 44.00 | 7.16 | 6.45 | 9.75 | 0.00 | - | 3 | 3 | 91.75% |
| FCX240607C00045000 | 2024-05-10 1:14PM EDT | 45.00 | 7.46 | 5.25 | 7.65 | 0.00 | - | 19 | 25 | 55.27% |
| FCX240607C00046000 | 2024-05-10 2:14PM EDT | 46.00 | 6.25 | 5.50 | 7.95 | 0.00 | - | 1 | 36 | 51.71% |
| FCX240607C00047000 | 2024-05-07 9:43AM EDT | 47.00 | 4.90 | 5.40 | 7.20 | 0.00 | - | 1 | 6 | 60.06% |
| FCX240607C00048000 | 2024-05-10 11:18AM EDT | 48.00 | 4.28 | 3.00 | 6.25 | 0.00 | - | 13 | 54 | 73.41% |
| FCX240607C00049000 | 2024-05-13 3:58PM EDT | 49.00 | 3.80 | 3.70 | 5.25 | +0.20 | +5.56% | 4 | 61 | 65.60% |
| FCX240607C00050000 | 2024-05-13 10:36AM EDT | 50.00 | 3.08 | 2.99 | 3.50 | +0.25 | +8.83% | 4 | 142 | 43.12% |
| FCX240607C00051000 | 2024-05-13 3:36PM EDT | 51.00 | 2.49 | 2.36 | 2.69 | +0.26 | +11.66% | 60 | 202 | 38.84% |
| FCX240607C00052000 | 2024-05-13 3:34PM EDT | 52.00 | 1.95 | 1.82 | 2.38 | +0.26 | +15.38% | 54 | 178 | 42.63% |
| FCX240607C00053000 | 2024-05-13 3:33PM EDT | 53.00 | 1.48 | 1.37 | 1.68 | +0.17 | +12.98% | 34 | 92 | 38.04% |
| FCX240607C00054000 | 2024-05-13 3:20PM EDT | 54.00 | 1.06 | 0.90 | 1.26 | +0.13 | +13.98% | 19 | 110 | 37.16% |
| FCX240607C00055000 | 2024-05-13 3:59PM EDT | 55.00 | 0.75 | 0.72 | 0.80 | +0.04 | +5.63% | 22 | 130 | 33.89% |
| FCX240607C00056000 | 2024-05-13 12:19PM EDT | 56.00 | 0.58 | 0.39 | 1.83 | +0.10 | +20.83% | 5 | 32 | 60.16% |
| FCX240607C00057000 | 2024-05-10 10:26AM EDT | 57.00 | 0.36 | 0.36 | 0.39 | 0.00 | - | 3 | 15 | 33.45% |
| FCX240607C00058000 | 2024-05-13 1:00PM EDT | 58.00 | 0.29 | 0.24 | 0.28 | +0.05 | +20.83% | 2 | 14 | 33.89% |
| FCX240607C00059000 | 2024-05-10 2:51PM EDT | 59.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 2 | 6 | 34.38% |
| FCX240607C00060000 | 2024-05-10 2:51PM EDT | 60.00 | 0.12 | 0.11 | 0.44 | 0.00 | - | 12 | 544 | 46.73% |
| FCX240607C00065000 | 2024-05-09 11:19AM EDT | 65.00 | 0.10 | 0.01 | 0.38 | 0.00 | - | 2 | 6 | 52.54% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240607P00042000 | 2024-05-08 10:26AM EDT | 42.00 | 0.44 | 0.01 | 0.75 | 0.00 | - | 8 | 17 | 63.18% |
| FCX240607P00043000 | 2024-05-08 2:09PM EDT | 43.00 | 0.15 | 0.02 | 0.11 | 0.00 | - | 8 | 244 | 43.16% |
| FCX240607P00044000 | 2024-05-09 2:05PM EDT | 44.00 | 0.12 | 0.03 | 0.75 | 0.00 | - | 13 | 37 | 53.03% |
| FCX240607P00045000 | 2024-05-13 2:27PM EDT | 45.00 | 0.11 | 0.04 | 0.25 | -0.02 | -15.38% | 3 | 150 | 42.09% |
| FCX240607P00046000 | 2024-05-13 10:41AM EDT | 46.00 | 0.15 | 0.11 | 0.16 | -0.11 | -42.31% | 2 | 36 | 33.11% |
| FCX240607P00047000 | 2024-05-13 10:41AM EDT | 47.00 | 0.23 | 0.20 | 0.24 | -0.09 | -28.12% | 4 | 238 | 31.98% |
| FCX240607P00048000 | 2024-05-13 3:33PM EDT | 48.00 | 0.34 | 0.34 | 0.37 | -0.11 | -24.44% | 4 | 154 | 31.30% |
| FCX240607P00049000 | 2024-05-13 3:33PM EDT | 49.00 | 0.53 | 0.53 | 0.56 | -0.13 | -19.70% | 13 | 50 | 30.76% |
| FCX240607P00050000 | 2024-05-13 2:39PM EDT | 50.00 | 0.86 | 0.74 | 0.84 | -0.12 | -12.24% | 9 | 56 | 30.66% |
| FCX240607P00051000 | 2024-05-13 12:57PM EDT | 51.00 | 1.10 | 1.07 | 1.20 | -0.34 | -23.61% | 11 | 15 | 30.42% |
| FCX240607P00052000 | 2024-05-13 2:39PM EDT | 52.00 | 1.65 | 0.91 | 1.65 | -0.24 | -12.70% | 17 | 16 | 30.18% |
| FCX240607P00053000 | 2024-05-13 3:32PM EDT | 53.00 | 2.14 | 2.06 | 2.19 | -0.23 | -9.70% | 10 | 57 | 29.81% |
| FCX240607P00054000 | 2024-05-08 1:31PM EDT | 54.00 | 4.75 | 2.66 | 4.60 | 0.00 | - | - | 1 | 62.70% |
| FCX240607P00055000 | 2024-05-10 10:35AM EDT | 55.00 | 3.75 | 3.45 | 3.60 | 0.00 | - | - | 1 | 30.42% |
| FCX240607P00056000 | 2024-05-01 3:13PM EDT | 56.00 | 5.45 | 2.92 | 4.40 | 0.00 | - | - | 1 | 30.52% |
© 2024 Yahoo. Tutti i diritti riservati.