Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0784 +0,0032 (+0,30%) Bitcoin EUR
57.886,73 +168,30 (+0,29%) CMC Crypto 200
1.342,44 +42,35 (+3,26%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 22.97 | 21.75 | 21.95 | 0.00 | - | 12 | 193 | 57.62% |
| FCX241115C00032000 | 2024-05-02 3:35PM EDT | 32.00 | 17.85 | 19.90 | 20.15 | 0.00 | - | - | 4 | 55.13% |
| FCX241115C00033000 | 2024-05-01 10:21AM EDT | 33.00 | 17.75 | 19.00 | 19.25 | 0.00 | - | 1 | 31 | 53.93% |
| FCX241115C00034000 | 2024-05-02 11:03AM EDT | 34.00 | 16.05 | 18.05 | 19.50 | 0.00 | - | 12 | 15 | 60.33% |
| FCX241115C00035000 | 2024-05-09 9:47AM EDT | 35.00 | 16.39 | 17.20 | 18.25 | +0.19 | +1.17% | 1 | 31 | 56.59% |
| FCX241115C00036000 | 2024-05-09 10:44AM EDT | 36.00 | 16.10 | 16.30 | 16.50 | -0.05 | -0.31% | 1 | 18 | 50.76% |
| FCX241115C00037000 | 2024-05-03 10:20AM EDT | 37.00 | 14.25 | 15.45 | 16.75 | 0.00 | - | 13 | 201 | 55.01% |
| FCX241115C00038000 | 2024-05-09 10:44AM EDT | 38.00 | 14.40 | 14.60 | 14.70 | +0.95 | +7.06% | 4 | 106 | 47.51% |
| FCX241115C00039000 | 2024-05-03 10:33AM EDT | 39.00 | 12.60 | 13.75 | 13.90 | 0.00 | - | 50 | 152 | 46.88% |
| FCX241115C00040000 | 2024-05-09 9:47AM EDT | 40.00 | 12.12 | 12.95 | 13.10 | -0.88 | -6.77% | 2 | 118 | 46.09% |
| FCX241115C00041000 | 2024-05-02 10:00AM EDT | 41.00 | 10.35 | 12.15 | 12.30 | 0.00 | - | 1 | 27 | 45.15% |
| FCX241115C00042000 | 2024-05-07 1:30PM EDT | 42.00 | 11.59 | 11.40 | 11.55 | 0.00 | - | 10 | 32 | 44.53% |
| FCX241115C00043000 | 2024-04-30 2:10PM EDT | 43.00 | 10.55 | 10.70 | 10.85 | 0.00 | - | 27 | 41 | 44.18% |
| FCX241115C00044000 | 2024-05-08 2:13PM EDT | 44.00 | 8.85 | 10.00 | 10.10 | 0.00 | - | 2 | 147 | 43.21% |
| FCX241115C00045000 | 2024-05-07 2:09PM EDT | 45.00 | 9.49 | 9.30 | 9.45 | 0.00 | - | 5 | 204 | 42.92% |
| FCX241115C00046000 | 2024-05-09 1:10PM EDT | 46.00 | 8.55 | 8.65 | 9.20 | +0.10 | +1.18% | 5 | 3,464 | 45.48% |
| FCX241115C00047000 | 2024-05-02 3:59PM EDT | 47.00 | 6.65 | 8.05 | 8.15 | 0.00 | - | 3 | 370 | 41.76% |
| FCX241115C00048000 | 2024-05-09 3:25PM EDT | 48.00 | 7.45 | 7.45 | 7.55 | +1.05 | +16.41% | 5 | 318 | 41.30% |
| FCX241115C00049000 | 2024-05-09 11:24AM EDT | 49.00 | 6.65 | 6.90 | 7.00 | +0.70 | +11.76% | 10 | 121 | 41.02% |
| FCX241115C00050000 | 2024-05-09 2:48PM EDT | 50.00 | 6.40 | 6.35 | 6.50 | +0.50 | +8.47% | 178 | 1,224 | 40.89% |
| FCX241115C00055000 | 2024-05-09 10:39AM EDT | 55.00 | 4.05 | 4.15 | 4.25 | +0.40 | +10.96% | 19 | 3,225 | 39.39% |
| FCX241115C00060000 | 2024-05-09 3:22PM EDT | 60.00 | 2.64 | 2.64 | 2.70 | +0.39 | +17.33% | 6 | 6,620 | 38.64% |
| FCX241115C00065000 | 2024-05-09 3:34PM EDT | 65.00 | 1.65 | 1.64 | 1.69 | +0.28 | +20.44% | 4 | 2,689 | 38.36% |
| FCX241115C00070000 | 2024-05-09 3:24PM EDT | 70.00 | 1.00 | 1.00 | 1.04 | +0.15 | +17.65% | 14 | 2,055 | 38.21% |
| FCX241115C00075000 | 2024-05-09 2:53PM EDT | 75.00 | 0.65 | 0.61 | 0.65 | -0.01 | -1.52% | 243 | 46 | 38.38% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115P00025000 | 2024-04-18 3:11PM EDT | 25.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 20 | 38 | 53.91% |
| FCX241115P00030000 | 2024-05-03 2:07PM EDT | 30.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 1 | 20 | 41.99% |
| FCX241115P00032000 | 2024-04-26 12:38PM EDT | 32.00 | 0.32 | 0.03 | 0.29 | 0.00 | - | 24 | 611 | 40.92% |
| FCX241115P00033000 | 2024-05-01 2:09PM EDT | 33.00 | 0.39 | 0.05 | 0.32 | 0.00 | - | 5 | 86 | 39.50% |
| FCX241115P00034000 | 2024-05-08 11:59AM EDT | 34.00 | 0.39 | 0.26 | 0.36 | 0.00 | - | 7 | 119 | 38.28% |
| FCX241115P00035000 | 2024-05-02 11:02AM EDT | 35.00 | 0.60 | 0.35 | 0.38 | 0.00 | - | 51 | 59 | 36.52% |
| FCX241115P00036000 | 2024-04-25 12:55PM EDT | 36.00 | 0.82 | 0.44 | 0.48 | 0.00 | - | 20 | 59 | 36.38% |
| FCX241115P00037000 | 2024-05-08 1:00PM EDT | 37.00 | 0.71 | 0.54 | 0.59 | 0.00 | - | 10 | 70 | 36.13% |
| FCX241115P00038000 | 2024-05-03 10:09AM EDT | 38.00 | 0.92 | 0.67 | 0.71 | 0.00 | - | 3 | 27 | 35.72% |
| FCX241115P00039000 | 2024-05-08 3:48PM EDT | 39.00 | 1.06 | 0.81 | 0.86 | 0.00 | - | 2 | 437 | 35.47% |
| FCX241115P00040000 | 2024-05-06 10:40AM EDT | 40.00 | 1.14 | 0.98 | 1.03 | 0.00 | - | 2 | 970 | 35.23% |
| FCX241115P00041000 | 2024-05-06 10:59AM EDT | 41.00 | 1.36 | 1.17 | 1.22 | 0.00 | - | 13 | 81 | 34.94% |
| FCX241115P00042000 | 2024-05-08 2:58PM EDT | 42.00 | 1.74 | 1.39 | 1.44 | 0.00 | - | 1 | 68 | 34.69% |
| FCX241115P00043000 | 2024-05-02 3:23PM EDT | 43.00 | 2.29 | 1.63 | 1.68 | 0.00 | - | 14 | 195 | 34.39% |
| FCX241115P00044000 | 2024-05-06 2:17PM EDT | 44.00 | 2.12 | 1.91 | 1.96 | 0.00 | - | 33 | 372 | 34.20% |
| FCX241115P00045000 | 2024-05-08 11:13AM EDT | 45.00 | 2.46 | 2.20 | 2.25 | 0.00 | - | 3 | 582 | 33.85% |
| FCX241115P00046000 | 2024-05-08 10:15AM EDT | 46.00 | 2.82 | 2.53 | 2.59 | 0.00 | - | 3 | 176 | 33.67% |
| FCX241115P00047000 | 2024-04-29 3:18PM EDT | 47.00 | 2.88 | 2.86 | 2.95 | 0.00 | - | 4 | 77 | 33.40% |
| FCX241115P00048000 | 2024-05-08 12:00PM EDT | 48.00 | 3.70 | 3.25 | 3.35 | 0.00 | - | 121 | 562 | 33.19% |
| FCX241115P00049000 | 2024-05-09 11:25AM EDT | 49.00 | 3.90 | 3.65 | 3.80 | -0.47 | -10.76% | 10 | 197 | 33.11% |
| FCX241115P00050000 | 2024-05-09 11:49AM EDT | 50.00 | 4.30 | 4.10 | 4.25 | -0.50 | -10.42% | 21 | 520 | 32.79% |
| FCX241115P00055000 | 2024-05-08 11:59AM EDT | 55.00 | 7.57 | 6.80 | 6.95 | 0.00 | - | 1 | 103 | 31.02% |
| FCX241115P00060000 | 2024-05-08 11:59AM EDT | 60.00 | 11.17 | 10.30 | 10.45 | 0.00 | - | 1 | 63 | 29.49% |
| FCX241115P00065000 | 2024-04-15 10:28AM EDT | 65.00 | 15.50 | 13.90 | 14.45 | 0.00 | - | 1 | 1 | 26.29% |
| FCX241115P00070000 | 2024-04-26 12:56PM EDT | 70.00 | 19.98 | 18.85 | 20.00 | 0.00 | - | 3 | 3 | 38.68% |
© 2024 Yahoo. Tutti i diritti riservati.