Italia markets open in 8 hours 49 minutes
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
1,0755 -0,0019 (-0,17%) Bitcoin EUR
58.542,71 -534,85 (-0,91%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250620C00020000 | 2024-04-12 10:50AM EDT | 20.00 | 32.05 | 29.60 | 34.40 | 0.00 | - | 1 | 150 | 60.25% |
| FCX250620C00023000 | 2024-01-02 11:34AM EDT | 23.00 | 20.70 | 17.40 | 20.10 | 0.00 | - | 1 | 136 | 0.00% |
| FCX250620C00025000 | 2024-05-07 3:10PM EDT | 25.00 | 27.65 | 27.05 | 29.90 | +0.50 | +1.84% | 2 | 170 | 68.19% |
| FCX250620C00028000 | 2024-03-22 2:18PM EDT | 28.00 | 19.80 | 22.35 | 25.00 | 0.00 | - | 2 | 122 | 54.47% |
| FCX250620C00030000 | 2024-05-06 2:49PM EDT | 30.00 | 22.79 | 21.25 | 25.25 | 0.00 | - | 6 | 298 | 52.17% |
| FCX250620C00033000 | 2024-04-26 2:48PM EDT | 33.00 | 20.13 | 20.35 | 22.95 | 0.00 | - | 12 | 211 | 56.89% |
| FCX250620C00035000 | 2024-05-03 11:07AM EDT | 35.00 | 17.75 | 17.55 | 19.50 | 0.00 | - | 2 | 556 | 50.67% |
| FCX250620C00037000 | 2024-04-05 9:52AM EDT | 37.00 | 16.15 | 16.95 | 17.50 | 0.00 | - | 7 | 446 | 45.90% |
| FCX250620C00040000 | 2024-05-01 3:34PM EDT | 40.00 | 14.90 | 15.00 | 15.70 | 0.00 | - | 5 | 1,071 | 46.58% |
| FCX250620C00042000 | 2024-05-06 12:20PM EDT | 42.00 | 13.70 | 13.50 | 14.35 | 0.00 | - | 1 | 1,099 | 45.53% |
| FCX250620C00045000 | 2024-05-03 10:36AM EDT | 45.00 | 11.30 | 10.60 | 12.50 | 0.00 | - | 30 | 2,585 | 44.35% |
| FCX250620C00047000 | 2024-05-07 3:36PM EDT | 47.00 | 11.12 | 8.90 | 13.20 | -0.03 | -0.27% | 5 | 641 | 52.94% |
| FCX250620C00050000 | 2024-05-07 3:58PM EDT | 50.00 | 10.00 | 9.55 | 11.95 | +1.03 | +11.48% | 38 | 1,551 | 53.13% |
| FCX250620C00055000 | 2024-05-07 11:44AM EDT | 55.00 | 7.35 | 7.35 | 7.55 | +0.10 | +1.38% | 38 | 2,718 | 41.43% |
| FCX250620C00060000 | 2024-05-03 12:18PM EDT | 60.00 | 5.60 | 3.55 | 5.70 | +0.30 | +5.66% | 1 | 4,699 | 40.22% |
| FCX250620C00065000 | 2024-05-07 3:16PM EDT | 65.00 | 4.25 | 4.20 | 4.25 | +0.05 | +1.19% | 3,458 | 2,523 | 39.27% |
| FCX250620C00070000 | 2024-05-07 11:02AM EDT | 70.00 | 3.27 | 2.47 | 5.20 | +0.31 | +10.47% | 6 | 1,865 | 48.99% |
| FCX250620C00075000 | 2024-05-07 2:59PM EDT | 75.00 | 2.50 | 2.35 | 2.56 | +0.22 | +9.65% | 100 | 1,026 | 39.49% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250620P00020000 | 2024-04-24 2:59PM EDT | 20.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | 5 | 470 | 60.06% |
| FCX250620P00023000 | 2024-04-30 1:07PM EDT | 23.00 | 0.26 | 0.02 | 1.65 | 0.00 | - | 10 | 1,051 | 56.59% |
| FCX250620P00025000 | 2024-04-30 3:18PM EDT | 25.00 | 0.47 | 0.30 | 0.62 | 0.00 | - | 20 | 1,936 | 47.80% |
| FCX250620P00028000 | 2024-05-03 11:20AM EDT | 28.00 | 0.72 | 0.00 | 2.49 | 0.00 | - | 5 | 2,975 | 50.20% |
| FCX250620P00030000 | 2024-04-26 1:48PM EDT | 30.00 | 0.96 | 0.54 | 0.86 | 0.00 | - | 4 | 2,600 | 40.87% |
| FCX250620P00033000 | 2024-05-06 2:34PM EDT | 33.00 | 1.27 | 1.11 | 1.26 | 0.00 | - | 308 | 6,969 | 39.44% |
| FCX250620P00035000 | 2024-05-03 11:57AM EDT | 35.00 | 1.70 | 1.40 | 1.53 | 0.00 | - | 15 | 7,090 | 37.98% |
| FCX250620P00037000 | 2024-05-06 11:56AM EDT | 37.00 | 2.00 | 1.71 | 2.69 | 0.00 | - | 59 | 1,822 | 42.93% |
| FCX250620P00040000 | 2024-05-02 12:32PM EDT | 40.00 | 3.25 | 2.43 | 2.74 | 0.00 | - | 908 | 6,052 | 36.72% |
| FCX250620P00042000 | 2024-05-07 12:13PM EDT | 42.00 | 3.10 | 2.58 | 3.55 | -0.45 | -12.68% | 8 | 2,069 | 37.38% |
| FCX250620P00045000 | 2024-05-07 1:38PM EDT | 45.00 | 4.10 | 4.00 | 4.20 | -0.20 | -4.65% | 471 | 2,067 | 34.27% |
| FCX250620P00047000 | 2024-05-07 3:37PM EDT | 47.00 | 4.90 | 4.75 | 5.00 | -1.00 | -16.95% | 4 | 968 | 33.75% |
| FCX250620P00050000 | 2024-05-07 1:48PM EDT | 50.00 | 6.25 | 6.20 | 6.30 | -0.30 | -4.58% | 123 | 401 | 32.71% |
| FCX250620P00055000 | 2024-05-07 3:37PM EDT | 55.00 | 8.85 | 8.70 | 8.90 | -1.45 | -14.08% | 116 | 62 | 31.06% |
| FCX250620P00060000 | 2024-05-01 3:43PM EDT | 60.00 | 12.85 | 11.80 | 14.20 | 0.00 | - | 7 | 17 | 39.73% |
© 2024 Yahoo. Tutti i diritti riservati.