Italia markets close in 1 hour 1 minute
FTSE MIB
33.396,66 -145,32 (-0,43%) Dow Jones
39.187,63 +59,83 (+0,15%) Nasdaq
17.872,70 +67,54 (+0,38%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,71 +0,81 (+1,00%) Bitcoin EUR
58.100,78 +465,73 (+0,81%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:28AM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240726C00039000 | 2024-06-21 2:56PM EDT | 39.00 | 10.50 | 9.90 | 11.00 | 0.00 | - | 1 | 1 | 69.34% |
| FCX240726C00041000 | 2024-06-14 1:09PM EDT | 41.00 | 7.70 | 7.95 | 8.55 | 0.00 | - | 1 | 2 | 50.49% |
| FCX240726C00042000 | 2024-06-17 12:07PM EDT | 42.00 | 5.90 | 7.40 | 8.15 | 0.00 | - | - | 1 | 62.01% |
| FCX240726C00043000 | 2024-06-21 2:30PM EDT | 43.00 | 6.81 | 6.45 | 6.65 | 0.00 | - | 70 | 75 | 52.44% |
| FCX240726C00045000 | 2024-06-17 11:30AM EDT | 45.00 | 3.45 | 4.00 | 4.90 | 0.00 | - | 4 | 10 | 46.19% |
| FCX240726C00046000 | 2024-06-18 10:31AM EDT | 46.00 | 3.25 | 2.28 | 4.15 | 0.00 | - | 5 | 20 | 44.82% |
| FCX240726C00047000 | 2024-06-25 2:10PM EDT | 47.00 | 3.76 | 3.30 | 3.40 | 0.00 | - | 47 | 66 | 42.48% |
| FCX240726C00048000 | 2024-06-25 2:01PM EDT | 48.00 | 3.10 | 2.56 | 2.81 | 0.00 | - | 2 | 16 | 42.11% |
| FCX240726C00049000 | 2024-06-26 1:24PM EDT | 49.00 | 2.22 | 1.93 | 2.27 | 0.00 | - | 10 | 27 | 41.46% |
| FCX240726C00050000 | 2024-06-26 3:36PM EDT | 50.00 | 1.73 | 1.55 | 1.76 | 0.00 | - | 13 | 789 | 40.11% |
| FCX240726C00051000 | 2024-06-27 9:34AM EDT | 51.00 | 1.35 | 1.13 | 1.40 | -0.03 | -2.17% | 2 | 85 | 40.28% |
| FCX240726C00052000 | 2024-06-26 2:15PM EDT | 52.00 | 1.01 | 0.79 | 1.09 | 0.00 | - | 5 | 77 | 40.19% |
| FCX240726C00053000 | 2024-06-27 9:33AM EDT | 53.00 | 0.82 | 0.71 | 0.83 | +0.05 | +6.49% | 4 | 128 | 39.99% |
| FCX240726C00054000 | 2024-06-24 1:32PM EDT | 54.00 | 0.90 | 0.42 | 0.63 | 0.00 | - | 11 | 79 | 39.99% |
| FCX240726C00055000 | 2024-06-26 9:36AM EDT | 55.00 | 0.49 | 0.26 | 0.48 | 0.00 | - | 1 | 70 | 40.23% |
| FCX240726C00056000 | 2024-06-24 2:28PM EDT | 56.00 | 0.56 | 0.27 | 0.40 | 0.00 | - | 18 | 40 | 41.70% |
| FCX240726C00057000 | 2024-06-20 3:25PM EDT | 57.00 | 0.36 | 0.14 | 0.30 | 0.00 | - | 1 | 116 | 41.80% |
| FCX240726C00058000 | 2024-06-26 3:15PM EDT | 58.00 | 0.24 | 0.09 | 0.22 | 0.00 | - | 8 | 15 | 41.70% |
| FCX240726C00059000 | 2024-06-26 3:15PM EDT | 59.00 | 0.16 | 0.07 | 0.18 | 0.00 | - | 9 | 25 | 42.77% |
| FCX240726C00060000 | 2024-06-26 12:30PM EDT | 60.00 | 0.13 | 0.09 | 0.98 | 0.00 | - | 1 | 7 | 60.06% |
| FCX240726C00061000 | 2024-06-24 2:05PM EDT | 61.00 | 0.15 | 0.03 | 0.75 | 0.00 | - | 13 | 18 | 58.11% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240726P00039000 | 2024-06-17 1:00PM EDT | 39.00 | 0.18 | 0.02 | 0.75 | 0.00 | - | 16 | 20 | 62.50% |
| FCX240726P00040000 | 2024-06-20 2:34PM EDT | 40.00 | 0.12 | 0.03 | 0.75 | 0.00 | - | 8 | 24 | 57.42% |
| FCX240726P00041000 | 2024-06-20 2:34PM EDT | 41.00 | 0.12 | 0.04 | 0.75 | 0.00 | - | 8 | 5 | 52.25% |
| FCX240726P00042000 | 2024-06-26 3:46PM EDT | 42.00 | 0.16 | 0.12 | 0.96 | 0.00 | - | 1 | 23 | 51.95% |
| FCX240726P00043000 | 2024-06-21 11:11AM EDT | 43.00 | 0.30 | 0.14 | 0.30 | 0.00 | - | 2 | 9 | 38.33% |
| FCX240726P00044000 | 2024-06-25 10:02AM EDT | 44.00 | 0.32 | 0.22 | 0.41 | 0.00 | - | 1 | 25 | 36.91% |
| FCX240726P00045000 | 2024-06-26 2:14PM EDT | 45.00 | 0.53 | 0.38 | 0.55 | 0.00 | - | 1 | 90 | 35.30% |
| FCX240726P00046000 | 2024-06-27 9:33AM EDT | 46.00 | 0.74 | 0.62 | 0.79 | +0.13 | +21.31% | 343 | 362 | 35.01% |
| FCX240726P00047000 | 2024-06-26 1:08PM EDT | 47.00 | 1.06 | 0.81 | 1.08 | 0.00 | - | 2 | 26 | 34.28% |
| FCX240726P00048000 | 2024-06-26 9:33AM EDT | 48.00 | 1.30 | 1.19 | 1.93 | 0.00 | - | 1 | 38 | 42.48% |
| FCX240726P00049000 | 2024-06-26 11:50AM EDT | 49.00 | 1.68 | 1.64 | 1.97 | 0.00 | - | 6 | 122 | 34.30% |
| FCX240726P00050000 | 2024-06-26 12:36PM EDT | 50.00 | 2.30 | 2.17 | 2.43 | 0.00 | - | 4 | 73 | 32.32% |
| FCX240726P00051000 | 2024-06-24 3:44PM EDT | 51.00 | 2.38 | 2.82 | 3.05 | 0.00 | - | 4 | 19 | 31.69% |
| FCX240726P00052000 | 2024-06-24 11:45AM EDT | 52.00 | 3.33 | 3.40 | 3.90 | 0.00 | - | 30 | 71 | 34.28% |
| FCX240726P00053000 | 2024-06-26 11:35AM EDT | 53.00 | 4.25 | 4.35 | 4.65 | -0.10 | -2.30% | 2 | 23 | 33.55% |
| FCX240726P00054000 | 2024-06-20 11:20AM EDT | 54.00 | 5.42 | 5.15 | 5.40 | 0.00 | - | 1 | 11 | 30.91% |
| FCX240726P00060000 | 2024-06-10 10:02AM EDT | 60.00 | 10.50 | 8.85 | 11.30 | 0.00 | - | - | 2 | 46.78% |
© 2024 Yahoo. Tutti i diritti riservati.