Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.579,36 -300,32 (-0,51%) CMC Crypto 200
1.309,13 -55,99 (-4,10%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816C00020000 | 2024-04-09 2:45PM EDT | 20.00 | 31.33 | 29.50 | 33.50 | 0.00 | - | 35 | 35 | 87.30% |
| FCX240816C00025000 | 2023-12-27 3:10PM EDT | 25.00 | 18.70 | 15.15 | 16.25 | 0.00 | - | 1 | 1 | 0.00% |
| FCX240816C00029000 | 2024-02-08 11:56AM EDT | 29.00 | 10.35 | 11.75 | 11.90 | 0.00 | - | - | 3 | 0.00% |
| FCX240816C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 22.60 | 20.15 | 23.50 | 0.00 | - | 12 | 44 | 68.85% |
| FCX240816C00031000 | 2024-03-13 10:39AM EDT | 31.00 | 12.35 | 19.45 | 22.20 | 0.00 | - | 19 | 22 | 65.33% |
| FCX240816C00032000 | 2024-04-26 2:48PM EDT | 32.00 | 18.98 | 18.05 | 20.75 | 0.00 | - | 12 | 166 | 85.30% |
| FCX240816C00033000 | 2024-03-07 4:23PM EDT | 33.00 | 8.40 | 15.95 | 18.25 | 0.00 | - | 4 | 210 | 0.00% |
| FCX240816C00034000 | 2024-05-02 10:16AM EDT | 34.00 | 15.45 | 17.75 | 19.75 | 0.00 | - | 68 | 290 | 77.00% |
| FCX240816C00035000 | 2024-04-22 12:51PM EDT | 35.00 | 16.48 | 15.75 | 18.45 | +1.84 | +12.57% | 2 | 68 | 59.47% |
| FCX240816C00036000 | 2024-05-01 3:38PM EDT | 36.00 | 14.75 | 14.40 | 17.55 | 0.00 | - | 1 | 157 | 53.08% |
| FCX240816C00037000 | 2024-05-01 2:47PM EDT | 37.00 | 14.40 | 13.20 | 16.65 | 0.00 | - | 37 | 89 | 79.71% |
| FCX240816C00038000 | 2024-05-06 3:22PM EDT | 38.00 | 13.49 | 12.40 | 15.55 | 0.00 | - | 8 | 570 | 74.00% |
| FCX240816C00039000 | 2024-04-23 12:42PM EDT | 39.00 | 10.25 | 11.75 | 14.90 | 0.00 | - | 25 | 236 | 50.59% |
| FCX240816C00040000 | 2024-05-03 12:23PM EDT | 40.00 | 11.00 | 10.80 | 12.45 | 0.00 | - | 18 | 2,230 | 49.39% |
| FCX240816C00041000 | 2024-05-06 10:45AM EDT | 41.00 | 10.80 | 10.15 | 11.60 | 0.00 | - | 2 | 281 | 48.36% |
| FCX240816C00042000 | 2024-05-03 1:59PM EDT | 42.00 | 9.36 | 9.85 | 11.15 | 0.00 | - | 3 | 643 | 52.64% |
| FCX240816C00043000 | 2024-05-07 1:02PM EDT | 43.00 | 9.39 | 8.85 | 10.65 | +0.14 | +1.51% | 31 | 767 | 55.18% |
| FCX240816C00044000 | 2024-05-02 3:27PM EDT | 44.00 | 7.05 | 8.10 | 9.70 | 0.00 | - | 13 | 3,577 | 51.86% |
| FCX240816C00045000 | 2024-05-06 2:21PM EDT | 45.00 | 7.83 | 7.85 | 8.10 | +0.23 | +3.03% | 3 | 3,914 | 40.92% |
| FCX240816C00046000 | 2024-05-07 11:25AM EDT | 46.00 | 7.05 | 6.85 | 7.75 | 0.00 | - | 1 | 2,827 | 44.51% |
| FCX240816C00047000 | 2024-05-07 10:42AM EDT | 47.00 | 6.37 | 6.50 | 6.70 | +0.32 | +5.29% | 15 | 477 | 39.99% |
| FCX240816C00048000 | 2024-05-07 1:41PM EDT | 48.00 | 5.87 | 5.85 | 6.00 | +0.27 | +4.82% | 3 | 508 | 39.04% |
| FCX240816C00049000 | 2024-05-07 12:32PM EDT | 49.00 | 5.19 | 5.25 | 5.40 | +0.23 | +4.64% | 43 | 1,848 | 38.75% |
| FCX240816C00050000 | 2024-05-07 3:52PM EDT | 50.00 | 4.74 | 4.70 | 4.80 | +0.29 | +6.52% | 42 | 9,560 | 38.11% |
| FCX240816C00055000 | 2024-05-07 3:41PM EDT | 55.00 | 2.49 | 2.48 | 2.54 | +0.15 | +6.41% | 65 | 8,116 | 36.56% |
| FCX240816C00060000 | 2024-05-07 3:38PM EDT | 60.00 | 1.23 | 1.20 | 1.24 | +0.10 | +8.85% | 36 | 2,784 | 36.04% |
| FCX240816C00065000 | 2024-05-07 12:46PM EDT | 65.00 | 0.55 | 0.55 | 0.61 | -0.01 | -1.79% | 82 | 4,755 | 36.65% |
| FCX240816C00070000 | 2024-05-07 12:49PM EDT | 70.00 | 0.25 | 0.25 | 0.28 | +0.02 | +8.70% | 80 | 237 | 36.87% |
| FCX240816C00075000 | 2024-05-01 10:27AM EDT | 75.00 | 0.12 | 0.06 | 0.79 | 0.00 | - | 200 | 124 | 54.54% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816P00020000 | 2024-04-30 1:01PM EDT | 20.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 30 | 61 | 122.27% |
| FCX240816P00025000 | 2024-04-18 3:17PM EDT | 25.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 3 | 55 | 96.58% |
| FCX240816P00029000 | 2024-05-03 11:38AM EDT | 29.00 | 0.01 | 0.01 | 1.29 | 0.00 | - | 720 | 855 | 79.88% |
| FCX240816P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.05 | 0.01 | 2.02 | 0.00 | - | 4 | 92 | 85.94% |
| FCX240816P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 0.13 | 0.01 | 1.30 | 0.00 | - | 1 | 597 | 72.36% |
| FCX240816P00032000 | 2024-04-26 11:15AM EDT | 32.00 | 0.10 | 0.02 | 1.31 | 0.00 | - | 1 | 105 | 68.95% |
| FCX240816P00033000 | 2024-04-01 9:44AM EDT | 33.00 | 0.31 | 0.03 | 0.60 | 0.00 | - | 10 | 82 | 54.44% |
| FCX240816P00034000 | 2024-04-24 11:45AM EDT | 34.00 | 0.14 | 0.03 | 0.40 | 0.00 | - | 2 | 1,204 | 54.30% |
| FCX240816P00035000 | 2024-05-06 10:01AM EDT | 35.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 5 | 861 | 41.99% |
| FCX240816P00036000 | 2024-05-06 9:31AM EDT | 36.00 | 0.14 | 0.05 | 0.70 | 0.00 | - | 15 | 547 | 55.86% |
| FCX240816P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 75 | 1,324 | 51.44% |
| FCX240816P00038000 | 2024-05-07 10:33AM EDT | 38.00 | 0.20 | 0.12 | 0.61 | -0.04 | -16.67% | 3 | 961 | 47.36% |
| FCX240816P00039000 | 2024-05-03 3:20PM EDT | 39.00 | 0.39 | 0.21 | 0.27 | 0.00 | - | 6 | 1,775 | 35.74% |
| FCX240816P00040000 | 2024-05-03 2:22PM EDT | 40.00 | 0.48 | 0.28 | 0.34 | 0.00 | - | 394 | 1,162 | 35.01% |
| FCX240816P00041000 | 2024-05-07 9:33AM EDT | 41.00 | 0.48 | 0.38 | 0.44 | -0.55 | -53.40% | 5 | 831 | 34.67% |
| FCX240816P00042000 | 2024-05-02 10:09AM EDT | 42.00 | 1.01 | 0.52 | 0.82 | 0.00 | - | 3 | 331 | 38.87% |
| FCX240816P00043000 | 2024-05-03 3:41PM EDT | 43.00 | 0.92 | 0.65 | 0.97 | 0.00 | - | 11 | 1,964 | 38.04% |
| FCX240816P00044000 | 2024-05-03 12:57PM EDT | 44.00 | 1.20 | 0.84 | 0.88 | 0.00 | - | 1 | 566 | 33.50% |
| FCX240816P00045000 | 2024-05-03 12:56PM EDT | 45.00 | 1.46 | 1.05 | 1.10 | 0.00 | - | 23 | 322 | 33.30% |
| FCX240816P00046000 | 2024-05-06 9:40AM EDT | 46.00 | 1.50 | 1.30 | 1.34 | 0.00 | - | 16 | 217 | 32.91% |
| FCX240816P00047000 | 2024-05-07 3:32PM EDT | 47.00 | 1.64 | 1.59 | 1.64 | -0.18 | -9.89% | 11 | 682 | 32.76% |
| FCX240816P00048000 | 2024-05-07 3:28PM EDT | 48.00 | 1.99 | 1.91 | 1.98 | -0.21 | -9.55% | 30 | 156 | 32.59% |
| FCX240816P00049000 | 2024-05-07 3:28PM EDT | 49.00 | 2.38 | 2.31 | 2.37 | -0.18 | -7.03% | 70 | 759 | 32.50% |
| FCX240816P00050000 | 2024-05-07 3:10PM EDT | 50.00 | 2.75 | 2.75 | 2.90 | -0.25 | -8.33% | 92 | 1,472 | 33.28% |
| FCX240816P00055000 | 2024-05-07 2:47PM EDT | 55.00 | 5.50 | 5.40 | 5.55 | -0.45 | -7.56% | 3 | 354 | 30.79% |
| FCX240816P00060000 | 2024-04-30 1:13PM EDT | 60.00 | 10.27 | 8.90 | 9.30 | 0.00 | - | 1 | 36 | 28.96% |
© 2024 Yahoo. Tutti i diritti riservati.