Italia markets open in 4 hours 41 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.427,65 -407,45 (-1,05%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.382,72 -1.012,77 (-1,71%) CMC Crypto 200
1.297,32 -67,81 (-4,97%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX260116C00020000 | 2024-05-07 2:52PM EDT | 20.00 | 32.56 | 30.15 | 34.95 | +0.61 | +1.91% | 8 | 159 | 57.84% |
| FCX260116C00023000 | 2024-03-22 1:23PM EDT | 23.00 | 24.50 | 26.00 | 31.00 | 0.00 | - | 1 | 22 | 65.82% |
| FCX260116C00025000 | 2024-05-02 2:58PM EDT | 25.00 | 26.30 | 26.20 | 30.30 | 0.00 | - | 4 | 161 | 53.32% |
| FCX260116C00028000 | 2024-04-23 10:21AM EDT | 28.00 | 22.90 | 23.80 | 28.00 | 0.00 | - | 4 | 125 | 52.00% |
| FCX260116C00030000 | 2024-04-30 1:00PM EDT | 30.00 | 23.43 | 23.30 | 26.30 | 0.00 | - | 5 | 337 | 54.03% |
| FCX260116C00033000 | 2024-04-22 11:26AM EDT | 33.00 | 20.11 | 19.85 | 24.25 | 0.00 | - | 15 | 481 | 62.11% |
| FCX260116C00035000 | 2024-05-06 10:14AM EDT | 35.00 | 20.34 | 20.50 | 20.90 | 0.00 | - | 1 | 264 | 49.45% |
| FCX260116C00037000 | 2024-04-30 10:31AM EDT | 37.00 | 19.18 | 17.60 | 19.55 | 0.00 | - | 6 | 212 | 48.56% |
| FCX260116C00040000 | 2024-05-07 10:24AM EDT | 40.00 | 17.43 | 15.75 | 17.55 | +1.10 | +6.74% | 3 | 3,172 | 46.96% |
| FCX260116C00042000 | 2024-05-07 10:24AM EDT | 42.00 | 16.23 | 14.10 | 16.45 | +0.58 | +3.71% | 3 | 192 | 46.73% |
| FCX260116C00045000 | 2024-05-02 10:32AM EDT | 45.00 | 12.75 | 13.45 | 14.85 | 0.00 | - | 6 | 657 | 46.15% |
| FCX260116C00047000 | 2024-05-07 2:46PM EDT | 47.00 | 13.35 | 11.35 | 15.20 | -0.76 | -5.39% | 6 | 2,679 | 51.38% |
| FCX260116C00050000 | 2024-05-07 11:31AM EDT | 50.00 | 11.90 | 11.70 | 13.80 | +0.20 | +1.71% | 14 | 2,350 | 50.60% |
| FCX260116C00055000 | 2024-05-07 1:17PM EDT | 55.00 | 9.66 | 8.45 | 9.95 | +0.22 | +2.33% | 74 | 1,041 | 42.76% |
| FCX260116C00060000 | 2024-05-07 1:43PM EDT | 60.00 | 7.85 | 6.70 | 8.00 | +0.05 | +0.64% | 2 | 1,486 | 41.38% |
| FCX260116C00065000 | 2024-05-07 3:50PM EDT | 65.00 | 6.40 | 6.30 | 7.35 | +0.15 | +2.40% | 13 | 515 | 43.91% |
| FCX260116C00070000 | 2024-05-03 1:04PM EDT | 70.00 | 4.75 | 5.05 | 5.35 | 0.00 | - | 50 | 234 | 40.46% |
| FCX260116C00075000 | 2024-05-07 3:29PM EDT | 75.00 | 4.05 | 3.65 | 4.75 | +0.05 | +1.25% | 25 | 1,189 | 41.70% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX260116P00020000 | 2024-05-07 3:51PM EDT | 20.00 | 0.42 | 0.40 | 0.49 | -0.13 | -23.64% | 2 | 693 | 46.68% |
| FCX260116P00023000 | 2024-04-30 9:37AM EDT | 23.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 12.50% |
| FCX260116P00025000 | 2024-05-03 2:08PM EDT | 25.00 | 0.87 | 0.41 | 1.42 | 0.00 | - | 1 | 135 | 48.88% |
| FCX260116P00028000 | 2024-05-02 12:45PM EDT | 28.00 | 1.34 | 0.95 | 1.36 | 0.00 | - | 1 | 74 | 41.99% |
| FCX260116P00030000 | 2024-04-29 1:26PM EDT | 30.00 | 1.45 | 1.20 | 1.90 | -0.02 | -1.36% | 1 | 3,558 | 42.82% |
| FCX260116P00033000 | 2024-04-15 10:34AM EDT | 33.00 | 2.34 | 1.83 | 2.36 | 0.00 | - | 3 | 595 | 40.36% |
| FCX260116P00035000 | 2024-05-03 1:08PM EDT | 35.00 | 2.40 | 2.22 | 3.40 | -0.30 | -11.11% | 1 | 667 | 43.02% |
| FCX260116P00037000 | 2024-05-06 1:39PM EDT | 37.00 | 3.00 | 0.00 | 4.20 | 0.00 | - | 1 | 648 | 43.45% |
| FCX260116P00040000 | 2024-05-07 10:54AM EDT | 40.00 | 3.75 | 2.93 | 5.10 | -0.05 | -1.32% | 36 | 3,480 | 41.83% |
| FCX260116P00042000 | 2024-05-07 11:41AM EDT | 42.00 | 4.40 | 4.20 | 5.15 | -0.38 | -7.95% | 13 | 1,094 | 37.96% |
| FCX260116P00045000 | 2024-05-07 11:41AM EDT | 45.00 | 5.50 | 5.30 | 7.15 | -0.60 | -9.84% | 7 | 183 | 40.57% |
| FCX260116P00047000 | 2024-05-07 10:03AM EDT | 47.00 | 6.30 | 6.10 | 6.35 | -0.10 | -1.56% | 10 | 409 | 33.01% |
| FCX260116P00050000 | 2024-05-07 11:17AM EDT | 50.00 | 7.70 | 7.50 | 8.20 | -0.10 | -1.28% | 18 | 407 | 34.00% |
| FCX260116P00055000 | 2024-05-07 3:13PM EDT | 55.00 | 10.20 | 10.15 | 10.90 | -0.20 | -1.92% | 10 | 1,178 | 32.78% |
| FCX260116P00060000 | 2024-05-07 3:13PM EDT | 60.00 | 13.20 | 13.10 | 13.80 | -0.35 | -2.58% | 5 | 203 | 30.83% |
| FCX260116P00065000 | 2024-05-03 3:53PM EDT | 65.00 | 17.30 | 14.20 | 17.00 | 0.00 | - | 1 | 6 | 28.52% |
| FCX260116P00070000 | 2024-04-10 10:13AM EDT | 70.00 | 20.49 | 19.10 | 22.25 | 0.00 | - | - | 1 | 33.56% |
© 2024 Yahoo. Tutti i diritti riservati.