Italia markets close in 56 minutes
FTSE MIB
33.374,23 -167,75 (-0,50%) Dow Jones
39.206,13 +78,33 (+0,20%) Nasdaq
17.856,21 +51,06 (+0,29%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,58 +0,68 (+0,84%) Bitcoin EUR
57.960,39 +343,13 (+0,60%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:34AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240712C00035000 | 2024-06-21 1:20PM EDT | 35.00 | 14.55 | 14.25 | 14.65 | 0.00 | - | 2 | 2 | 122.17% |
| FCX240712C00038000 | 2024-06-21 11:23AM EDT | 38.00 | 11.07 | 9.80 | 11.35 | 0.00 | - | 1 | 2 | 92.19% |
| FCX240712C00040000 | 2024-06-21 1:15PM EDT | 40.00 | 9.73 | 9.25 | 9.40 | 0.00 | - | 3 | 3 | 76.07% |
| FCX240712C00041000 | 2024-06-24 3:27PM EDT | 41.00 | 9.70 | 8.25 | 8.40 | 0.00 | - | 30 | 60 | 69.04% |
| FCX240712C00043000 | 2024-06-24 9:41AM EDT | 43.00 | 7.05 | 6.30 | 6.45 | 0.00 | - | 100 | 105 | 57.42% |
| FCX240712C00044000 | 2024-06-11 11:59AM EDT | 44.00 | 5.60 | 4.45 | 5.40 | 0.00 | - | 1 | 71 | 51.27% |
| FCX240712C00045000 | 2024-06-24 12:20PM EDT | 45.00 | 5.35 | 3.55 | 4.45 | 0.00 | - | 1 | 7 | 45.80% |
| FCX240712C00046000 | 2024-06-24 9:37AM EDT | 46.00 | 3.82 | 2.94 | 3.55 | 0.00 | - | 7 | 17 | 41.46% |
| FCX240712C00047000 | 2024-06-26 10:26AM EDT | 47.00 | 2.92 | 2.59 | 2.73 | 0.00 | - | 1 | 314 | 38.38% |
| FCX240712C00048000 | 2024-06-26 12:11PM EDT | 48.00 | 2.16 | 1.78 | 1.99 | 0.00 | - | 5 | 94 | 35.65% |
| FCX240712C00049000 | 2024-06-26 9:35AM EDT | 49.00 | 1.66 | 1.18 | 1.42 | 0.00 | - | 5 | 99 | 34.91% |
| FCX240712C00050000 | 2024-06-27 9:34AM EDT | 50.00 | 0.95 | 0.90 | 0.96 | -0.13 | -12.04% | 7 | 1,270 | 34.13% |
| FCX240712C00051000 | 2024-06-27 10:18AM EDT | 51.00 | 0.59 | 0.56 | 0.60 | -0.07 | -10.61% | 379 | 329 | 33.06% |
| FCX240712C00052000 | 2024-06-27 10:16AM EDT | 52.00 | 0.36 | 0.33 | 0.38 | -0.09 | -20.00% | 12 | 751 | 33.20% |
| FCX240712C00053000 | 2024-06-26 2:55PM EDT | 53.00 | 0.27 | 0.20 | 0.23 | +0.02 | +8.00% | 3 | 551 | 33.30% |
| FCX240712C00054000 | 2024-06-26 12:46PM EDT | 54.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 1 | 114 | 33.79% |
| FCX240712C00055000 | 2024-06-26 1:28PM EDT | 55.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 438 | 569 | 34.77% |
| FCX240712C00056000 | 2024-06-25 1:25PM EDT | 56.00 | 0.11 | 0.03 | 0.55 | 0.00 | - | 16 | 139 | 51.47% |
| FCX240712C00057000 | 2024-06-21 3:29PM EDT | 57.00 | 0.09 | 0.02 | 0.77 | 0.00 | - | 11 | 13 | 61.33% |
| FCX240712C00058000 | 2024-06-25 1:18PM EDT | 58.00 | 0.35 | 0.02 | 0.76 | 0.00 | - | 8 | 13 | 65.82% |
| FCX240712C00060000 | 2024-06-21 3:56PM EDT | 60.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 11 | 46 | 54.69% |
| FCX240712C00061000 | 2024-06-21 12:24PM EDT | 61.00 | 0.08 | 0.01 | 0.96 | 0.00 | - | 1 | 5 | 83.89% |
| FCX240712C00062000 | 2024-06-10 11:33AM EDT | 62.00 | 0.08 | 0.01 | 0.76 | 0.00 | - | 8 | 32 | 83.01% |
| FCX240712C00064000 | 2024-06-24 11:00AM EDT | 64.00 | 0.04 | 0.01 | 0.76 | 0.00 | - | 2 | 12 | 90.92% |
| FCX240712C00065000 | 2024-06-26 2:07PM EDT | 65.00 | 0.05 | 0.01 | 0.76 | 0.00 | - | 1 | 10 | 94.73% |
| FCX240712C00070000 | 2024-06-10 11:00AM EDT | 70.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 6 | 111.62% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240712P00040000 | 2024-06-13 2:01PM EDT | 40.00 | 0.05 | 0.01 | 0.76 | 0.00 | - | 25 | 5 | 78.71% |
| FCX240712P00041000 | 2024-06-18 2:14PM EDT | 41.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 16 | 35 | 71.29% |
| FCX240712P00042000 | 2024-06-18 2:15PM EDT | 42.00 | 0.12 | 0.01 | 0.73 | 0.00 | - | 17 | 55 | 63.57% |
| FCX240712P00043000 | 2024-06-26 11:42AM EDT | 43.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 101 | 453 | 49.12% |
| FCX240712P00044000 | 2024-06-24 2:01PM EDT | 44.00 | 0.08 | 0.03 | 0.37 | 0.00 | - | 15 | 411 | 49.32% |
| FCX240712P00045000 | 2024-06-26 3:25PM EDT | 45.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 2 | 83 | 29.98% |
| FCX240712P00046000 | 2024-06-26 2:39PM EDT | 46.00 | 0.24 | 0.18 | 0.22 | 0.00 | - | 11 | 198 | 28.81% |
| FCX240712P00047000 | 2024-06-27 9:59AM EDT | 47.00 | 0.37 | 0.36 | 0.78 | -0.02 | -5.13% | 2 | 370 | 39.36% |
| FCX240712P00048000 | 2024-06-27 10:01AM EDT | 48.00 | 0.68 | 0.64 | 0.69 | -0.06 | -8.11% | 5 | 232 | 27.49% |
| FCX240712P00049000 | 2024-06-26 1:13PM EDT | 49.00 | 1.15 | 1.04 | 1.09 | 0.00 | - | 2 | 469 | 26.47% |
| FCX240712P00050000 | 2024-06-26 1:12PM EDT | 50.00 | 1.70 | 1.45 | 1.93 | 0.00 | - | 17 | 453 | 32.96% |
| FCX240712P00051000 | 2024-06-24 1:15PM EDT | 51.00 | 1.82 | 2.25 | 2.43 | 0.00 | - | 4 | 215 | 27.64% |
| FCX240712P00052000 | 2024-06-24 1:58PM EDT | 52.00 | 2.32 | 3.05 | 3.10 | 0.00 | - | 48 | 293 | 20.80% |
| FCX240712P00053000 | 2024-06-26 3:05PM EDT | 53.00 | 3.89 | 3.85 | 4.05 | 0.00 | - | 1 | 27 | 21.29% |
| FCX240712P00054000 | 2024-06-24 9:36AM EDT | 54.00 | 4.55 | 4.80 | 5.10 | 0.00 | - | 1 | 13 | 30.08% |
© 2024 Yahoo. Tutti i diritti riservati.