Italia markets close in 2 hours 35 minutes
FTSE MIB
34.159,25 +172,35 (+0,51%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,07 -0,41 (-0,52%) Bitcoin EUR
59.093,21 +192,74 (+0,33%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621C00020000 | 2024-05-06 9:37AM EDT | 20.00 | 30.96 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| FCX240621C00023000 | 2024-05-01 11:16AM EDT | 23.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| FCX240621C00025000 | 2024-04-29 2:19PM EDT | 25.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.00% |
| FCX240621C00028000 | 2024-04-12 11:54AM EDT | 28.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| FCX240621C00030000 | 2024-05-06 9:42AM EDT | 30.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 0.00% |
| FCX240621C00032000 | 2024-03-26 11:48AM EDT | 32.00 | 13.25 | 17.15 | 18.50 | 0.00 | - | 10 | 10 | 0.00% |
| FCX240621C00033000 | 2024-05-02 9:37AM EDT | 33.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 0.00% |
| FCX240621C00034000 | 2024-04-02 1:39PM EDT | 34.00 | 14.75 | 13.65 | 17.05 | 0.00 | - | 68 | 75 | 55.47% |
| FCX240621C00035000 | 2024-05-06 2:54PM EDT | 35.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 250 | 2,012 | 0.00% |
| FCX240621C00036000 | 2024-04-05 11:41AM EDT | 36.00 | 14.12 | 14.50 | 15.40 | 0.00 | - | 1 | 3 | 71.00% |
| FCX240621C00037000 | 2024-04-23 11:55AM EDT | 37.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FCX240621C00038000 | 2024-05-06 2:54PM EDT | 38.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 253 | 3,102 | 0.00% |
| FCX240621C00039000 | 2024-05-06 11:01AM EDT | 39.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FCX240621C00040000 | 2024-05-06 3:49PM EDT | 40.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 24,607 | 0.00% |
| FCX240621C00041000 | 2024-05-06 1:54PM EDT | 41.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| FCX240621C00042000 | 2024-05-06 11:00AM EDT | 42.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 11,620 | 0.00% |
| FCX240621C00043000 | 2024-05-06 11:34AM EDT | 43.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 3 | 1,267 | 0.00% |
| FCX240621C00044000 | 2024-05-06 11:34AM EDT | 44.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,477 | 0.00% |
| FCX240621C00045000 | 2024-05-06 3:54PM EDT | 45.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 14 | 82,946 | 0.00% |
| FCX240621C00046000 | 2024-05-06 3:37PM EDT | 46.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 6 | 8,275 | 0.00% |
| FCX240621C00047000 | 2024-05-06 2:44PM EDT | 47.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 48 | 3,613 | 0.00% |
| FCX240621C00048000 | 2024-05-06 3:31PM EDT | 48.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 23 | 4,913 | 0.00% |
| FCX240621C00049000 | 2024-05-06 3:55PM EDT | 49.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 61 | 1,831 | 0.00% |
| FCX240621C00050000 | 2024-05-06 3:59PM EDT | 50.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 355 | 46,317 | 0.00% |
| FCX240621C00055000 | 2024-05-06 3:34PM EDT | 55.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 554 | 102,306 | 6.25% |
| FCX240621C00060000 | 2024-05-06 3:37PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 66 | 19,426 | 12.50% |
| FCX240621C00065000 | 2024-05-06 3:41PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 10,326 | 12.50% |
| FCX240621C00070000 | 2024-05-06 1:28PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 87 | 47 | 25.00% |
| FCX240621C00075000 | 2024-04-30 9:35AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621P00020000 | 2024-04-29 2:29PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 548 | 50.00% |
| FCX240621P00023000 | 2024-04-24 9:36AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,437 | 50.00% |
| FCX240621P00025000 | 2024-04-19 9:34AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,348 | 50.00% |
| FCX240621P00028000 | 2024-05-01 11:44AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5,385 | 50.00% |
| FCX240621P00030000 | 2024-05-06 2:27PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 12,015 | 25.00% |
| FCX240621P00031000 | 2024-03-21 1:20PM EDT | 31.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 15 | 35 | 84.18% |
| FCX240621P00032000 | 2024-05-02 10:21AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 710 | 25.00% |
| FCX240621P00033000 | 2024-05-03 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11,048 | 25.00% |
| FCX240621P00034000 | 2024-05-03 11:36AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 240 | 241 | 25.00% |
| FCX240621P00035000 | 2024-05-06 9:31AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 14,736 | 25.00% |
| FCX240621P00036000 | 2024-05-03 11:56AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 29 | 25.00% |
| FCX240621P00037000 | 2024-05-06 10:15AM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| FCX240621P00038000 | 2024-05-06 12:47PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 18,780 | 25.00% |
| FCX240621P00039000 | 2024-05-06 9:49AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 686 | 12.50% |
| FCX240621P00040000 | 2024-05-06 11:57AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 108 | 11,120 | 12.50% |
| FCX240621P00041000 | 2024-05-06 9:49AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 288 | 12.50% |
| FCX240621P00042000 | 2024-05-06 3:52PM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 4,430 | 12.50% |
| FCX240621P00043000 | 2024-05-03 1:39PM EDT | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 4,575 | 12.50% |
| FCX240621P00044000 | 2024-05-06 3:03PM EDT | 44.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 24 | 11,869 | 12.50% |
| FCX240621P00045000 | 2024-05-06 3:38PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 150 | 5,564 | 6.25% |
| FCX240621P00046000 | 2024-05-06 3:25PM EDT | 46.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 196 | 7,232 | 6.25% |
| FCX240621P00047000 | 2024-05-06 3:54PM EDT | 47.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 204 | 3,925 | 6.25% |
| FCX240621P00048000 | 2024-05-06 3:52PM EDT | 48.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,636 | 5,606 | 3.13% |
| FCX240621P00049000 | 2024-05-06 3:57PM EDT | 49.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 63 | 4,982 | 3.13% |
| FCX240621P00050000 | 2024-05-06 3:44PM EDT | 50.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 295 | 4,411 | 1.56% |
| FCX240621P00055000 | 2024-05-06 3:44PM EDT | 55.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 71 | 326 | 0.00% |
| FCX240621P00060000 | 2024-05-02 9:37AM EDT | 60.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.