Italia markets closed
Dow Jones
38.931,21 +78,94 (+0,20%) Nasdaq
16.389,54 +40,30 (+0,25%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.011,67 +141,28 (+0,24%) CMC Crypto 200
1.314,75 -50,38 (-3,69%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:26PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00020000 | 2024-02-12 11:16AM EDT | 20.00 | 18.00 | 23.15 | 23.95 | 0.00 | - | 1 | 4 | 0.00% |
| FCX240920C00023000 | 2024-03-22 10:34AM EDT | 23.00 | 22.95 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 109.47% |
| FCX240920C00025000 | 2024-03-26 2:22PM EDT | 25.00 | 20.36 | 24.75 | 25.90 | 0.00 | - | 4 | 14 | 0.00% |
| FCX240920C00028000 | 2024-03-26 3:56PM EDT | 28.00 | 17.51 | 20.15 | 22.95 | 0.00 | - | 3 | 32 | 0.00% |
| FCX240920C00030000 | 2024-05-01 2:31PM EDT | 30.00 | 20.75 | 21.25 | 21.95 | 0.00 | - | 1 | 42 | 56.69% |
| FCX240920C00031000 | 2024-05-01 2:31PM EDT | 31.00 | 19.80 | 20.40 | 21.10 | 0.00 | - | 17 | 17 | 58.30% |
| FCX240920C00032000 | 2024-03-14 10:03AM EDT | 32.00 | 12.40 | 17.55 | 20.00 | 0.00 | - | 7 | 7 | 61.40% |
| FCX240920C00033000 | 2024-04-29 9:32AM EDT | 33.00 | 19.50 | 18.75 | 19.50 | 0.00 | - | 1 | 157 | 60.84% |
| FCX240920C00034000 | 2024-05-03 2:56PM EDT | 34.00 | 16.85 | 17.80 | 19.00 | 0.00 | - | 68 | 121 | 62.70% |
| FCX240920C00035000 | 2024-04-19 12:13PM EDT | 35.00 | 16.05 | 16.85 | 17.75 | 0.00 | - | 1 | 101 | 57.67% |
| FCX240920C00036000 | 2024-04-24 11:46AM EDT | 36.00 | 12.62 | 15.90 | 16.40 | 0.00 | - | 4 | 7 | 51.86% |
| FCX240920C00037000 | 2024-05-03 11:02AM EDT | 37.00 | 13.72 | 15.00 | 16.20 | 0.00 | - | 2 | 929 | 56.01% |
| FCX240920C00038000 | 2024-04-30 3:15PM EDT | 38.00 | 13.55 | 14.10 | 14.30 | 0.00 | - | 1 | 92 | 48.29% |
| FCX240920C00039000 | 2024-05-03 10:21AM EDT | 39.00 | 11.95 | 13.20 | 13.40 | 0.00 | - | 5 | 29 | 46.75% |
| FCX240920C00040000 | 2024-05-03 10:37AM EDT | 40.00 | 11.15 | 12.35 | 12.55 | 0.00 | - | 31 | 1,426 | 45.80% |
| FCX240920C00041000 | 2024-05-03 10:19AM EDT | 41.00 | 10.40 | 11.50 | 11.80 | 0.00 | - | 25 | 73 | 45.87% |
| FCX240920C00042000 | 2024-05-06 2:36PM EDT | 42.00 | 10.54 | 10.70 | 11.30 | 0.00 | - | 2 | 1,548 | 48.46% |
| FCX240920C00043000 | 2024-05-03 1:06PM EDT | 43.00 | 9.13 | 9.90 | 10.05 | 0.00 | - | 1 | 298 | 42.41% |
| FCX240920C00044000 | 2024-05-01 3:57PM EDT | 44.00 | 8.40 | 9.15 | 9.30 | 0.00 | - | 3 | 824 | 41.80% |
| FCX240920C00045000 | 2024-05-07 12:23PM EDT | 45.00 | 8.55 | 8.40 | 8.55 | +0.25 | +3.01% | 11 | 1,583 | 40.94% |
| FCX240920C00046000 | 2024-05-06 12:13PM EDT | 46.00 | 7.42 | 7.70 | 7.90 | 0.00 | - | 5 | 1,089 | 40.82% |
| FCX240920C00047000 | 2024-05-02 2:49PM EDT | 47.00 | 5.75 | 7.05 | 7.20 | 0.00 | - | 7 | 1,708 | 39.97% |
| FCX240920C00048000 | 2024-05-07 1:02PM EDT | 48.00 | 6.56 | 6.40 | 6.55 | +0.06 | +0.92% | 31 | 194 | 39.31% |
| FCX240920C00049000 | 2024-05-03 11:09AM EDT | 49.00 | 5.05 | 5.80 | 6.00 | 0.00 | - | 5 | 217 | 39.26% |
| FCX240920C00050000 | 2024-05-07 1:02PM EDT | 50.00 | 5.40 | 5.30 | 5.45 | +0.25 | +4.85% | 19 | 6,435 | 38.92% |
| FCX240920C00055000 | 2024-05-07 12:56PM EDT | 55.00 | 3.10 | 3.10 | 3.20 | +0.08 | +2.65% | 433 | 5,105 | 37.45% |
| FCX240920C00060000 | 2024-05-07 12:52PM EDT | 60.00 | 1.73 | 1.71 | 1.75 | +0.04 | +2.37% | 3,117 | 3,501 | 36.51% |
| FCX240920C00065000 | 2024-05-07 12:23PM EDT | 65.00 | 0.94 | 0.92 | 0.95 | -0.01 | -1.05% | 18 | 1,012 | 36.52% |
| FCX240920C00070000 | 2024-05-06 9:31AM EDT | 70.00 | 0.60 | 0.48 | 0.51 | 0.00 | - | 1 | 327 | 36.77% |
| FCX240920C00075000 | 2024-05-03 3:53PM EDT | 75.00 | 0.27 | 0.25 | 0.28 | 0.00 | - | 470 | 526 | 37.31% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00020000 | 2024-04-23 3:08PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 837 | 61.72% |
| FCX240920P00023000 | 2024-04-30 11:21AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 1,023 | 53.13% |
| FCX240920P00025000 | 2024-04-03 3:52PM EDT | 25.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 10 | 832 | 60.74% |
| FCX240920P00028000 | 2024-05-06 10:08AM EDT | 28.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 101 | 2,344 | 45.90% |
| FCX240920P00030000 | 2024-05-06 1:04PM EDT | 30.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 197 | 2,547 | 43.75% |
| FCX240920P00031000 | 2024-03-15 9:43AM EDT | 31.00 | 0.53 | 0.06 | 0.43 | 0.00 | - | 4 | 10 | 56.01% |
| FCX240920P00032000 | 2024-04-30 9:36AM EDT | 32.00 | 0.11 | 0.03 | 0.56 | 0.00 | - | 100 | 286 | 56.64% |
| FCX240920P00033000 | 2024-05-03 12:09PM EDT | 33.00 | 0.11 | 0.06 | 0.32 | 0.00 | - | 1 | 1,956 | 46.92% |
| FCX240920P00034000 | 2024-04-25 10:31AM EDT | 34.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 22 | 79 | 45.17% |
| FCX240920P00035000 | 2024-05-06 12:41PM EDT | 35.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | 1 | 3,856 | 43.36% |
| FCX240920P00036000 | 2024-04-29 10:04AM EDT | 36.00 | 0.27 | 0.00 | 0.43 | 0.00 | - | 18 | 48 | 42.04% |
| FCX240920P00037000 | 2024-05-02 1:59PM EDT | 37.00 | 0.49 | 0.25 | 0.32 | 0.00 | - | 50 | 4,368 | 36.67% |
| FCX240920P00038000 | 2024-04-30 10:22AM EDT | 38.00 | 0.41 | 0.32 | 0.37 | 0.00 | - | 6 | 215 | 35.50% |
| FCX240920P00039000 | 2024-05-02 11:45AM EDT | 39.00 | 0.75 | 0.41 | 0.47 | 0.00 | - | 1 | 380 | 35.21% |
| FCX240920P00040000 | 2024-05-07 12:22PM EDT | 40.00 | 0.56 | 0.54 | 0.58 | -0.06 | -9.68% | 3 | 3,698 | 34.74% |
| FCX240920P00041000 | 2024-05-03 2:08PM EDT | 41.00 | 0.88 | 0.66 | 0.72 | 0.00 | - | 2 | 305 | 34.45% |
| FCX240920P00042000 | 2024-05-03 3:53PM EDT | 42.00 | 1.01 | 0.82 | 0.88 | 0.00 | - | 470 | 1,138 | 34.08% |
| FCX240920P00043000 | 2024-05-03 2:56PM EDT | 43.00 | 1.04 | 1.02 | 1.08 | -0.26 | -20.00% | 3 | 761 | 33.91% |
| FCX240920P00044000 | 2024-05-02 3:35PM EDT | 44.00 | 1.90 | 1.27 | 1.30 | 0.00 | - | 2 | 75 | 33.59% |
| FCX240920P00045000 | 2024-05-07 9:53AM EDT | 45.00 | 1.50 | 1.50 | 1.69 | -0.15 | -9.09% | 8 | 1,676 | 34.74% |
| FCX240920P00046000 | 2024-05-07 10:15AM EDT | 46.00 | 1.81 | 1.78 | 1.84 | -0.36 | -16.59% | 6 | 2,606 | 33.03% |
| FCX240920P00047000 | 2024-05-07 1:03PM EDT | 47.00 | 2.14 | 2.12 | 2.15 | -0.15 | -6.55% | 15 | 1,110 | 32.64% |
| FCX240920P00048000 | 2024-05-02 12:18PM EDT | 48.00 | 2.47 | 2.46 | 2.53 | -1.28 | -34.13% | 3 | 792 | 32.56% |
| FCX240920P00049000 | 2024-05-02 12:07PM EDT | 49.00 | 4.10 | 2.87 | 2.94 | 0.00 | - | 49 | 1,072 | 32.39% |
| FCX240920P00050000 | 2024-05-07 12:48PM EDT | 50.00 | 3.35 | 3.30 | 3.40 | -0.20 | -5.63% | 173 | 1,617 | 32.30% |
| FCX240920P00055000 | 2024-05-06 3:53PM EDT | 55.00 | 6.30 | 6.05 | 6.15 | 0.00 | - | 18 | 275 | 30.81% |
| FCX240920P00060000 | 2024-05-06 11:11AM EDT | 60.00 | 10.05 | 9.65 | 9.80 | 0.00 | - | 2 | 18 | 29.37% |
© 2024 Yahoo. Tutti i diritti riservati.