Italia markets closed
Dow Jones
38.340,55 -345,77 (-0,89%) Nasdaq
16.721,50 -13,51 (-0,08%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.770,88 +1.292,96 (+2,07%) CMC Crypto 200
1.494,84 +26,91 (+1,83%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:18PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628C00040000 | 2024-05-23 9:43AM EDT | 40.00 | 11.70 | 12.20 | 12.80 | 0.00 | - | - | 2 | 88.72% |
| FCX240628C00041000 | 2024-05-22 3:34PM EDT | 41.00 | 10.45 | 11.25 | 11.75 | 0.00 | - | 1 | 1 | 82.52% |
| FCX240628C00042000 | 2024-05-28 1:46PM EDT | 42.00 | 11.80 | 9.55 | 10.50 | 0.00 | - | 1 | 61 | 57.23% |
| FCX240628C00046000 | 2024-05-14 10:54AM EDT | 46.00 | 7.79 | 6.45 | 6.90 | 0.00 | - | - | 3 | 56.93% |
| FCX240628C00047000 | 2024-05-31 2:29PM EDT | 47.00 | 5.90 | 5.20 | 6.95 | 0.00 | - | 10 | 14 | 60.01% |
| FCX240628C00048000 | 2024-05-28 12:38PM EDT | 48.00 | 6.34 | 4.75 | 5.10 | 0.00 | - | 6 | 6 | 53.61% |
| FCX240628C00049000 | 2024-05-29 3:41PM EDT | 49.00 | 4.60 | 3.85 | 4.15 | 0.00 | - | 4 | 40 | 47.51% |
| FCX240628C00050000 | 2024-06-03 10:31AM EDT | 50.00 | 3.41 | 3.30 | 3.40 | +0.31 | +10.00% | 2 | 80 | 44.87% |
| FCX240628C00051000 | 2024-06-03 10:09AM EDT | 51.00 | 2.64 | 2.64 | 2.74 | +0.03 | +1.15% | 2 | 129 | 42.97% |
| FCX240628C00052000 | 2024-06-03 11:07AM EDT | 52.00 | 2.28 | 2.09 | 2.19 | -0.07 | -2.98% | 11 | 302 | 41.94% |
| FCX240628C00053000 | 2024-06-03 10:09AM EDT | 53.00 | 1.71 | 1.61 | 1.71 | -0.41 | -19.34% | 86 | 439 | 40.97% |
| FCX240628C00054000 | 2024-06-03 11:22AM EDT | 54.00 | 1.45 | 1.25 | 1.35 | +0.24 | +19.83% | 4 | 643 | 40.97% |
| FCX240628C00055000 | 2024-06-03 11:40AM EDT | 55.00 | 1.05 | 0.94 | 1.03 | +0.16 | +17.98% | 40 | 425 | 40.53% |
| FCX240628C00056000 | 2024-06-03 10:46AM EDT | 56.00 | 0.79 | 0.70 | 0.76 | +0.09 | +12.86% | 10 | 1,218 | 39.84% |
| FCX240628C00057000 | 2024-06-03 10:34AM EDT | 57.00 | 0.55 | 0.50 | 0.56 | -0.10 | -15.38% | 22 | 284 | 39.60% |
| FCX240628C00058000 | 2024-06-03 9:46AM EDT | 58.00 | 0.50 | 0.36 | 0.40 | +0.11 | +28.21% | 1 | 101 | 39.21% |
| FCX240628C00059000 | 2024-06-03 10:05AM EDT | 59.00 | 0.28 | 0.26 | 0.29 | -0.05 | -15.15% | 1 | 262 | 39.21% |
| FCX240628C00060000 | 2024-06-03 11:15AM EDT | 60.00 | 0.22 | 0.18 | 0.21 | -0.02 | -8.33% | 35 | 551 | 39.36% |
| FCX240628C00061000 | 2024-05-28 2:47PM EDT | 61.00 | 0.35 | 0.13 | 0.16 | 0.00 | - | 12 | 60 | 40.04% |
| FCX240628C00062000 | 2024-05-31 11:41AM EDT | 62.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 4 | 18 | 40.53% |
| FCX240628C00063000 | 2024-05-31 1:54PM EDT | 63.00 | 0.11 | 0.05 | 1.12 | 0.00 | - | 10 | 14 | 63.48% |
| FCX240628C00064000 | 2024-05-29 9:50AM EDT | 64.00 | 0.37 | 0.03 | 0.68 | 0.00 | - | 2 | 27 | 58.40% |
| FCX240628C00065000 | 2024-06-03 11:15AM EDT | 65.00 | 0.03 | 0.01 | 0.07 | -0.06 | -66.67% | 6 | 26 | 44.34% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628P00042000 | 2024-05-28 9:32AM EDT | 42.00 | 0.16 | 0.01 | 1.15 | 0.00 | - | 1 | 18 | 70.12% |
| FCX240628P00043000 | 2024-05-22 2:10PM EDT | 43.00 | 0.16 | 0.02 | 1.15 | 0.00 | - | 22 | 14 | 64.55% |
| FCX240628P00044000 | 2024-05-29 2:35PM EDT | 44.00 | 0.10 | 0.04 | 1.35 | 0.00 | - | 1 | 30 | 62.40% |
| FCX240628P00045000 | 2024-05-30 10:11AM EDT | 45.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | 2 | 170 | 35.35% |
| FCX240628P00046000 | 2024-05-31 11:46AM EDT | 46.00 | 0.29 | 0.17 | 0.37 | 0.00 | - | 23 | 207 | 40.53% |
| FCX240628P00047000 | 2024-06-03 10:18AM EDT | 47.00 | 0.30 | 0.28 | 0.37 | -0.02 | -6.25% | 11 | 165 | 35.25% |
| FCX240628P00048000 | 2024-06-03 10:33AM EDT | 48.00 | 0.48 | 0.43 | 0.49 | -0.18 | -27.27% | 4 | 365 | 33.30% |
| FCX240628P00049000 | 2024-06-03 9:36AM EDT | 49.00 | 0.81 | 0.65 | 0.71 | -0.21 | -20.59% | 1 | 250 | 32.67% |
| FCX240628P00050000 | 2024-06-03 10:30AM EDT | 50.00 | 1.01 | 0.92 | 1.02 | -0.03 | -2.88% | 4 | 481 | 32.42% |
| FCX240628P00051000 | 2024-05-31 12:29PM EDT | 51.00 | 1.81 | 1.30 | 1.40 | 0.00 | - | 19 | 217 | 31.96% |
| FCX240628P00052000 | 2024-06-03 11:16AM EDT | 52.00 | 1.66 | 1.74 | 1.93 | -0.42 | -20.19% | 5 | 349 | 32.59% |
| FCX240628P00053000 | 2024-05-31 12:26PM EDT | 53.00 | 2.93 | 2.25 | 2.41 | 0.00 | - | 36 | 66 | 30.66% |
| FCX240628P00054000 | 2024-05-31 3:59PM EDT | 54.00 | 2.75 | 2.86 | 2.97 | 0.00 | - | 7 | 115 | 28.37% |
| FCX240628P00055000 | 2024-05-30 3:20PM EDT | 55.00 | 3.45 | 3.55 | 4.05 | 0.00 | - | 2 | 37 | 35.55% |
| FCX240628P00057000 | 2024-05-28 3:40PM EDT | 57.00 | 4.20 | 5.05 | 5.55 | 0.00 | - | 1 | 2 | 31.93% |
| FCX240628P00060000 | 2024-05-30 1:17PM EDT | 60.00 | 7.91 | 7.85 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.