Italia markets open in 4 hours 44 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.445,96 -389,14 (-1,00%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.365,43 -1.033,08 (-1,74%) CMC Crypto 200
1.296,68 -68,45 (-5,01%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX251219C00020000 | 2024-04-16 11:07AM EDT | 20.00 | 29.95 | 30.00 | 35.00 | 0.00 | - | 5 | 111 | 58.47% |
| FCX251219C00025000 | 2024-05-02 11:50AM EDT | 25.00 | 25.66 | 25.55 | 30.45 | 0.00 | - | 3 | 74 | 52.03% |
| FCX251219C00028000 | 2023-09-21 9:57AM EDT | 28.00 | 15.00 | 10.05 | 14.50 | 0.00 | - | 1 | 4 | 0.00% |
| FCX251219C00030000 | 2024-05-01 3:20PM EDT | 30.00 | 23.65 | 23.10 | 26.10 | 0.00 | - | 1 | 471 | 53.86% |
| FCX251219C00033000 | 2024-04-25 2:07PM EDT | 33.00 | 20.20 | 19.85 | 24.30 | 0.00 | - | 2 | 469 | 50.12% |
| FCX251219C00035000 | 2024-04-19 11:40AM EDT | 35.00 | 20.00 | 20.35 | 20.90 | 0.00 | - | 10 | 267 | 50.61% |
| FCX251219C00037000 | 2024-04-22 10:59AM EDT | 37.00 | 17.50 | 18.45 | 19.40 | 0.00 | - | 50 | 127 | 48.88% |
| FCX251219C00040000 | 2024-05-06 12:27PM EDT | 40.00 | 16.50 | 14.90 | 17.95 | 0.00 | - | 2 | 452 | 50.04% |
| FCX251219C00045000 | 2024-05-03 10:35AM EDT | 45.00 | 13.00 | 13.35 | 14.55 | 0.00 | - | 54 | 569 | 45.91% |
| FCX251219C00047000 | 2024-05-02 9:46AM EDT | 47.00 | 11.45 | 12.65 | 15.45 | 0.00 | - | 6 | 846 | 53.66% |
| FCX251219C00050000 | 2024-05-07 2:09PM EDT | 50.00 | 11.47 | 9.35 | 13.50 | -0.03 | -0.26% | 8 | 767 | 50.56% |
| FCX251219C00055000 | 2024-05-07 2:28PM EDT | 55.00 | 9.25 | 8.15 | 9.80 | -0.17 | -1.80% | 20 | 333 | 43.18% |
| FCX251219C00060000 | 2024-05-07 2:47PM EDT | 60.00 | 7.67 | 5.40 | 8.35 | +0.57 | +8.03% | 11 | 706 | 43.69% |
| FCX251219C00065000 | 2024-05-07 9:48AM EDT | 65.00 | 6.10 | 6.05 | 6.35 | +1.26 | +26.03% | 35 | 383 | 41.06% |
| FCX251219C00070000 | 2024-04-24 12:17PM EDT | 70.00 | 3.80 | 4.85 | 7.15 | 0.00 | - | 1 | 76 | 48.54% |
| FCX251219C00075000 | 2024-05-07 2:48PM EDT | 75.00 | 3.95 | 3.85 | 4.50 | +0.25 | +6.76% | 1,143 | 527 | 41.62% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX251219P00020000 | 2024-05-07 2:11PM EDT | 20.00 | 0.42 | 0.38 | 0.48 | -0.11 | -20.75% | 7 | 757 | 47.56% |
| FCX251219P00023000 | 2024-04-30 1:12PM EDT | 23.00 | 0.66 | 0.00 | 0.70 | 0.00 | - | 15 | 732 | 45.09% |
| FCX251219P00025000 | 2024-04-30 1:13PM EDT | 25.00 | 0.73 | 0.00 | 1.25 | 0.00 | - | 12 | 202 | 48.12% |
| FCX251219P00028000 | 2024-04-30 1:13PM EDT | 28.00 | 1.16 | 0.92 | 1.29 | 0.00 | - | 10 | 851 | 42.27% |
| FCX251219P00030000 | 2024-05-03 3:15PM EDT | 30.00 | 1.45 | 1.15 | 1.40 | 0.00 | - | 25 | 4,697 | 39.47% |
| FCX251219P00033000 | 2024-05-07 2:11PM EDT | 33.00 | 1.88 | 1.60 | 1.95 | -0.17 | -8.29% | 7 | 6,058 | 38.33% |
| FCX251219P00035000 | 2024-04-19 12:24PM EDT | 35.00 | 2.70 | 1.08 | 3.40 | 0.00 | - | 25 | 1,170 | 44.02% |
| FCX251219P00037000 | 2024-05-07 9:42AM EDT | 37.00 | 2.96 | 2.55 | 4.10 | -0.04 | -1.33% | 2 | 764 | 43.90% |
| FCX251219P00040000 | 2024-05-07 12:24PM EDT | 40.00 | 3.55 | 3.55 | 6.00 | -0.30 | -7.79% | 52 | 1,566 | 47.30% |
| FCX251219P00045000 | 2024-05-01 9:35AM EDT | 45.00 | 5.55 | 5.20 | 6.40 | 0.00 | - | 1 | 191 | 38.23% |
| FCX251219P00047000 | 2024-05-01 10:27AM EDT | 47.00 | 6.60 | 6.00 | 6.20 | 0.00 | - | 13 | 48 | 33.15% |
| FCX251219P00050000 | 2024-05-07 3:57PM EDT | 50.00 | 7.64 | 7.35 | 8.30 | -0.91 | -10.64% | 5 | 174 | 35.20% |
| FCX251219P00055000 | 2024-05-07 3:59PM EDT | 55.00 | 10.00 | 8.95 | 10.65 | -0.35 | -3.38% | 12 | 23 | 32.58% |
| FCX251219P00060000 | 2024-05-01 3:57PM EDT | 60.00 | 13.90 | 10.90 | 14.95 | 0.00 | - | 2 | 48 | 36.01% |
| FCX251219P00065000 | 2024-05-03 10:36AM EDT | 65.00 | 17.75 | 16.25 | 18.65 | 0.00 | - | 150 | 161 | 35.94% |
| FCX251219P00070000 | 2024-04-10 10:12AM EDT | 70.00 | 20.77 | 18.15 | 22.75 | 0.00 | - | - | 3 | 36.48% |
| FCX251219P00075000 | 2024-04-12 10:30AM EDT | 75.00 | 24.04 | 23.95 | 26.50 | 0.00 | - | 2 | 5 | 34.52% |
© 2024 Yahoo. Tutti i diritti riservati.