Italia markets open in 6 hours 29 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.801,26 +565,19 (+1,48%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
58.741,06 -857,03 (-1,44%) CMC Crypto 200
1.359,87 +47,24 (+3,60%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250117C00015000 | 2024-05-06 10:09AM EDT | 15.00 | 35.90 | 34.95 | 37.40 | +0.77 | +2.19% | 2 | 246 | 76.56% |
| FCX250117C00018000 | 2024-04-03 9:39AM EDT | 18.00 | 32.00 | 31.05 | 34.00 | 0.00 | - | 5 | 30 | 94.73% |
| FCX250117C00020000 | 2024-05-02 9:44AM EDT | 20.00 | 29.50 | 29.95 | 33.10 | 0.00 | - | 25 | 301 | 73.58% |
| FCX250117C00023000 | 2024-04-03 2:12PM EDT | 23.00 | 27.30 | 27.30 | 28.35 | 0.00 | - | 1 | 153 | 58.50% |
| FCX250117C00025000 | 2024-05-02 10:15AM EDT | 25.00 | 24.75 | 26.15 | 27.00 | 0.00 | - | 2 | 358 | 59.18% |
| FCX250117C00028000 | 2024-04-30 12:51PM EDT | 28.00 | 23.40 | 23.85 | 25.05 | 0.00 | - | 80 | 1,153 | 66.26% |
| FCX250117C00030000 | 2024-05-01 3:48PM EDT | 30.00 | 21.25 | 22.00 | 22.50 | 0.00 | - | 12 | 725 | 57.42% |
| FCX250117C00032000 | 2024-05-02 3:27PM EDT | 32.00 | 18.95 | 20.20 | 20.50 | 0.00 | - | 24 | 3,238 | 53.30% |
| FCX250117C00035000 | 2024-05-03 2:10PM EDT | 35.00 | 16.97 | 17.60 | 18.00 | 0.00 | - | 50 | 1,898 | 50.54% |
| FCX250117C00037000 | 2024-05-06 9:31AM EDT | 37.00 | 16.35 | 15.95 | 16.65 | +0.90 | +5.83% | 1 | 1,938 | 50.16% |
| FCX250117C00040000 | 2024-05-06 3:17PM EDT | 40.00 | 13.49 | 13.55 | 14.05 | +0.79 | +6.22% | 12 | 8,018 | 48.39% |
| FCX250117C00042000 | 2024-05-06 12:47PM EDT | 42.00 | 11.98 | 12.10 | 12.45 | -0.08 | -0.66% | 86 | 5,354 | 45.87% |
| FCX250117C00045000 | 2024-05-06 11:45AM EDT | 45.00 | 10.10 | 10.15 | 11.20 | -0.19 | -1.85% | 88 | 10,701 | 49.32% |
| FCX250117C00047000 | 2024-05-06 12:39PM EDT | 47.00 | 8.82 | 8.95 | 9.25 | +0.62 | +7.56% | 3 | 7,112 | 43.48% |
| FCX250117C00050000 | 2024-05-06 3:21PM EDT | 50.00 | 7.40 | 7.30 | 7.85 | +0.50 | +7.25% | 35 | 16,637 | 43.77% |
| FCX250117C00055000 | 2024-05-06 3:38PM EDT | 55.00 | 5.11 | 5.15 | 5.25 | +0.10 | +2.00% | 73 | 9,358 | 40.16% |
| FCX250117C00060000 | 2024-05-06 3:42PM EDT | 60.00 | 3.51 | 3.50 | 3.65 | +0.06 | +1.74% | 1,318 | 8,480 | 39.55% |
| FCX250117C00065000 | 2024-05-06 3:57PM EDT | 65.00 | 2.40 | 2.41 | 2.52 | +0.02 | +0.84% | 50 | 32,794 | 39.30% |
| FCX250117C00070000 | 2024-05-06 10:00AM EDT | 70.00 | 1.73 | 1.63 | 1.73 | +0.21 | +13.82% | 19 | 5,652 | 39.19% |
| FCX250117C00075000 | 2024-05-06 3:54PM EDT | 75.00 | 1.13 | 1.09 | 1.18 | +0.23 | +25.56% | 8 | 502 | 39.14% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250117P00015000 | 2024-05-03 11:43AM EDT | 15.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1,760 | 3,960 | 59.38% |
| FCX250117P00018000 | 2024-04-17 3:36PM EDT | 18.00 | 0.07 | 0.03 | 0.20 | 0.00 | - | 52 | 2,512 | 60.94% |
| FCX250117P00020000 | 2024-05-03 12:45PM EDT | 20.00 | 0.09 | 0.03 | 0.34 | 0.00 | - | 5 | 1,227 | 59.67% |
| FCX250117P00023000 | 2024-04-19 12:28PM EDT | 23.00 | 0.18 | 0.06 | 0.34 | 0.00 | - | 1,020 | 18,277 | 52.25% |
| FCX250117P00025000 | 2024-05-06 2:26PM EDT | 25.00 | 0.16 | 0.13 | 0.39 | +0.02 | +14.29% | 6 | 6,057 | 54.00% |
| FCX250117P00028000 | 2024-05-06 3:39PM EDT | 28.00 | 0.10 | 0.12 | 0.57 | -0.17 | -62.96% | 1 | 9,399 | 50.83% |
| FCX250117P00030000 | 2024-05-06 3:53PM EDT | 30.00 | 0.38 | 0.26 | 0.72 | +0.01 | +2.70% | 1 | 10,914 | 48.78% |
| FCX250117P00032000 | 2024-04-30 3:19PM EDT | 32.00 | 0.53 | 0.49 | 0.83 | 0.00 | - | 5 | 15,917 | 45.75% |
| FCX250117P00035000 | 2024-05-06 3:32PM EDT | 35.00 | 0.83 | 0.80 | 0.82 | 0.00 | - | 1 | 15,105 | 38.65% |
| FCX250117P00037000 | 2024-05-06 3:37PM EDT | 37.00 | 1.07 | 0.71 | 1.19 | -0.11 | -9.32% | 1 | 11,615 | 38.75% |
| FCX250117P00040000 | 2024-05-06 3:38PM EDT | 40.00 | 1.71 | 1.49 | 1.96 | -0.06 | -3.39% | 8 | 13,664 | 39.16% |
| FCX250117P00042000 | 2024-05-06 1:20PM EDT | 42.00 | 2.16 | 1.99 | 2.17 | -0.12 | -5.26% | 11 | 7,577 | 35.94% |
| FCX250117P00045000 | 2024-05-06 12:28PM EDT | 45.00 | 3.07 | 2.92 | 3.05 | -0.08 | -2.54% | 1,311 | 6,857 | 34.71% |
| FCX250117P00047000 | 2024-05-02 2:31PM EDT | 47.00 | 4.55 | 3.65 | 3.80 | 0.00 | - | 27 | 1,803 | 34.17% |
| FCX250117P00050000 | 2024-05-06 3:16PM EDT | 50.00 | 5.10 | 4.95 | 5.10 | -0.30 | -5.56% | 41 | 5,604 | 33.20% |
| FCX250117P00055000 | 2024-05-06 3:32PM EDT | 55.00 | 7.95 | 7.65 | 7.80 | -0.13 | -1.61% | 6 | 935 | 31.56% |
| FCX250117P00060000 | 2024-05-06 3:32PM EDT | 60.00 | 11.16 | 11.00 | 11.65 | -2.04 | -15.45% | 11 | 1,358 | 33.20% |
| FCX250117P00065000 | 2024-04-19 12:48PM EDT | 65.00 | 16.53 | 14.15 | 15.50 | 0.00 | - | 3 | 21 | 31.76% |
© 2024 Yahoo. Tutti i diritti riservati.