Italia markets closed
Dow Jones
39.332,99 +276,60 (+0,71%) Nasdaq
16.345,76 +43,01 (+0,26%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0782 +0,0030 (+0,28%) Bitcoin EUR
57.656,55 -512,14 (-0,88%) CMC Crypto 200
1.338,45 +38,35 (+2,95%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:33PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719C00025000 | 2024-03-28 12:30PM EDT | 25.00 | 22.36 | 23.70 | 27.85 | 0.00 | - | 1 | 1 | 152.05% |
| FCX240719C00030000 | 2024-04-25 1:08PM EDT | 30.00 | 19.23 | 20.80 | 21.45 | 0.00 | - | 15 | 24 | 76.47% |
| FCX240719C00031000 | 2024-03-26 10:06AM EDT | 31.00 | 14.70 | 17.20 | 18.35 | 0.00 | - | 5 | 5 | 0.00% |
| FCX240719C00033000 | 2024-03-27 3:28PM EDT | 33.00 | 13.35 | 16.05 | 19.20 | 0.00 | - | 3 | 3 | 88.87% |
| FCX240719C00034000 | 2024-04-18 9:49AM EDT | 34.00 | 16.69 | 17.35 | 17.50 | 0.00 | - | 68 | 23 | 60.16% |
| FCX240719C00035000 | 2024-04-24 11:34AM EDT | 35.00 | 12.62 | 16.35 | 17.75 | 0.00 | - | 10 | 21 | 76.03% |
| FCX240719C00036000 | 2024-04-29 1:50PM EDT | 36.00 | 14.36 | 14.45 | 15.55 | -2.14 | -12.97% | 1 | 3 | 57.72% |
| FCX240719C00037000 | 2024-03-28 12:30PM EDT | 37.00 | 10.77 | 13.40 | 15.35 | 0.00 | - | 1 | 7 | 74.22% |
| FCX240719C00038000 | 2024-04-23 12:12PM EDT | 38.00 | 10.90 | 12.70 | 13.95 | 0.00 | - | 13 | 40 | 61.13% |
| FCX240719C00039000 | 2024-04-15 11:10AM EDT | 39.00 | 12.25 | 12.45 | 12.60 | 0.00 | - | 1 | 6 | 48.54% |
| FCX240719C00040000 | 2024-05-07 1:29PM EDT | 40.00 | 11.82 | 11.50 | 11.85 | 0.00 | - | 1 | 145 | 51.12% |
| FCX240719C00041000 | 2024-04-30 11:49AM EDT | 41.00 | 9.51 | 10.55 | 11.15 | -0.81 | -7.85% | 2 | 34 | 53.44% |
| FCX240719C00042000 | 2024-05-09 2:01PM EDT | 42.00 | 9.56 | 9.60 | 9.80 | +0.26 | +2.80% | 3 | 66 | 42.68% |
| FCX240719C00043000 | 2024-05-09 2:01PM EDT | 43.00 | 8.56 | 8.70 | 9.20 | -0.16 | -1.83% | 2 | 12 | 46.39% |
| FCX240719C00044000 | 2024-05-08 9:32AM EDT | 44.00 | 7.13 | 7.85 | 8.50 | 0.00 | - | 1 | 178 | 47.19% |
| FCX240719C00045000 | 2024-05-08 2:49PM EDT | 45.00 | 6.00 | 7.05 | 7.45 | 0.00 | - | 55 | 545 | 42.29% |
| FCX240719C00046000 | 2024-05-09 1:02PM EDT | 46.00 | 6.04 | 6.25 | 6.35 | -0.65 | -9.72% | 1 | 629 | 36.67% |
| FCX240719C00047000 | 2024-05-08 3:55PM EDT | 47.00 | 4.87 | 5.50 | 5.65 | 0.00 | - | 3 | 693 | 36.57% |
| FCX240719C00048000 | 2024-05-09 11:55AM EDT | 48.00 | 4.72 | 4.85 | 4.95 | +0.77 | +19.49% | 2 | 1,443 | 35.89% |
| FCX240719C00049000 | 2024-05-09 11:21AM EDT | 49.00 | 4.17 | 4.25 | 4.35 | +0.57 | +15.83% | 3 | 1,236 | 35.86% |
| FCX240719C00050000 | 2024-05-09 1:48PM EDT | 50.00 | 3.61 | 3.60 | 3.70 | +0.61 | +20.33% | 511 | 19,529 | 34.72% |
| FCX240719C00055000 | 2024-05-09 2:12PM EDT | 55.00 | 1.58 | 1.56 | 1.60 | +0.26 | +19.70% | 153 | 12,548 | 33.77% |
| FCX240719C00060000 | 2024-05-09 1:28PM EDT | 60.00 | 0.52 | 0.56 | 0.60 | +0.03 | +6.12% | 26 | 16,503 | 33.64% |
| FCX240719C00065000 | 2024-05-08 9:31AM EDT | 65.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 1 | 2,815 | 34.47% |
| FCX240719C00070000 | 2024-05-03 3:50PM EDT | 70.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 1 | 1,831 | 39.36% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719P00025000 | 2024-04-18 3:17PM EDT | 25.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 14 | 73.83% |
| FCX240719P00030000 | 2024-03-15 10:51AM EDT | 30.00 | 0.20 | 0.01 | 0.30 | 0.00 | - | 1 | 5 | 66.02% |
| FCX240719P00031000 | 2024-03-20 1:39PM EDT | 31.00 | 0.23 | 0.02 | 0.23 | 0.00 | - | - | 0 | 60.16% |
| FCX240719P00032000 | 2024-04-23 1:10PM EDT | 32.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 52.73% |
| FCX240719P00033000 | 2024-04-10 9:53AM EDT | 33.00 | 0.15 | 0.01 | 0.92 | 0.00 | - | 10 | 24 | 70.31% |
| FCX240719P00034000 | 2024-04-19 3:39PM EDT | 34.00 | 0.19 | 0.01 | 0.18 | 0.00 | - | 10 | 0 | 53.91% |
| FCX240719P00035000 | 2024-04-29 11:29AM EDT | 35.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 1 | 37 | 51.76% |
| FCX240719P00036000 | 2024-04-03 9:32AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| FCX240719P00037000 | 2024-05-02 10:56AM EDT | 37.00 | 0.23 | 0.04 | 0.25 | 0.00 | - | 200 | 1,409 | 47.56% |
| FCX240719P00038000 | 2024-05-01 12:58PM EDT | 38.00 | 0.17 | 0.05 | 0.29 | 0.00 | - | 1 | 1,055 | 45.90% |
| FCX240719P00039000 | 2024-05-03 10:00AM EDT | 39.00 | 0.20 | 0.11 | 0.26 | 0.00 | - | 1 | 70 | 41.55% |
| FCX240719P00040000 | 2024-05-09 2:17PM EDT | 40.00 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 12 | 639 | 34.96% |
| FCX240719P00041000 | 2024-05-09 11:07AM EDT | 41.00 | 0.21 | 0.18 | 0.23 | -0.10 | -32.26% | 1 | 152 | 34.33% |
| FCX240719P00042000 | 2024-05-09 11:13AM EDT | 42.00 | 0.31 | 0.24 | 0.32 | -0.13 | -29.55% | 3 | 3,200 | 34.08% |
| FCX240719P00043000 | 2024-05-09 10:10AM EDT | 43.00 | 0.50 | 0.38 | 0.40 | -0.05 | -9.09% | 3 | 2,529 | 33.01% |
| FCX240719P00044000 | 2024-05-08 9:33AM EDT | 44.00 | 0.67 | 0.51 | 0.54 | 0.00 | - | 1 | 3,010 | 32.74% |
| FCX240719P00045000 | 2024-05-09 2:17PM EDT | 45.00 | 0.71 | 0.69 | 0.71 | -0.21 | -22.83% | 24 | 7,818 | 32.42% |
| FCX240719P00046000 | 2024-05-09 12:19PM EDT | 46.00 | 0.97 | 0.85 | 0.93 | -0.28 | -22.40% | 6 | 791 | 32.25% |
| FCX240719P00047000 | 2024-05-09 12:20PM EDT | 47.00 | 1.24 | 1.10 | 1.17 | -0.35 | -22.01% | 36 | 3,544 | 31.71% |
| FCX240719P00048000 | 2024-05-09 10:59AM EDT | 48.00 | 1.55 | 1.41 | 1.48 | -0.31 | -16.67% | 11 | 1,233 | 31.52% |
| FCX240719P00049000 | 2024-05-09 10:59AM EDT | 49.00 | 1.93 | 1.81 | 1.84 | -0.50 | -20.58% | 3 | 911 | 31.28% |
| FCX240719P00050000 | 2024-05-09 12:37PM EDT | 50.00 | 2.36 | 2.23 | 2.27 | -0.42 | -15.11% | 85 | 3,816 | 31.23% |
| FCX240719P00055000 | 2024-05-09 10:51AM EDT | 55.00 | 5.32 | 5.05 | 5.15 | -0.92 | -14.74% | 11 | 215 | 29.74% |
| FCX240719P00060000 | 2024-05-08 9:30AM EDT | 60.00 | 10.10 | 8.65 | 9.25 | 0.00 | - | 2 | 145 | 29.13% |
| FCX240719P00065000 | 2024-05-08 9:30AM EDT | 65.00 | 14.93 | 13.65 | 14.05 | 0.00 | - | 2 | 0 | 32.72% |
© 2024 Yahoo. Tutti i diritti riservati.