Italia markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,02+1,14 (+2,48%)
Alla chiusura: 04:00PM EDT
47,14 +0,12 (+0,26%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FCX240405C000300002024-03-28 10:20AM EDT30.0016.2516.9017.90+2.61+19.13%11209.38%
FCX240405C000330002024-03-05 2:04PM EDT33.005.0513.7014.150.00--19137.11%
FCX240405C000340002024-03-26 2:48PM EDT34.0010.9512.6513.650.00-16127.15%
FCX240405C000350002024-03-28 3:11PM EDT35.0012.2011.4012.70+2.25+22.61%1692.19%
FCX240405C000360002024-03-27 1:43PM EDT36.009.7710.8511.150.00-2432108.20%
FCX240405C000370002024-03-28 12:21PM EDT37.009.959.0510.45+4.34+77.36%226131.84%
FCX240405C000380002024-03-22 12:12PM EDT38.007.538.109.150.00-17420489.84%
FCX240405C000385002024-03-22 1:37PM EDT38.507.297.659.300.00-1515139.84%
FCX240405C000390002024-03-26 10:42AM EDT39.005.957.108.700.00-15196127.25%
FCX240405C000395002024-03-27 2:15PM EDT39.506.357.108.150.00-3373.05%
FCX240405C000400002024-03-28 2:54PM EDT40.007.066.407.15+1.29+22.36%1432371.88%
FCX240405C000405002024-03-28 11:17AM EDT40.506.575.656.95+1.72+35.46%2693.36%
FCX240405C000410002024-03-28 2:19PM EDT41.006.056.006.15+2.15+55.13%11,08052.73%
FCX240405C000415002024-03-28 2:00PM EDT41.505.504.655.90+1.36+32.85%351479.20%
FCX240405C000420002024-03-28 3:55PM EDT42.005.434.805.15+2.04+60.18%5637054.30%
FCX240405C000425002024-03-28 3:53PM EDT42.504.603.604.70+1.21+35.69%141254.30%
FCX240405C000430002024-03-28 12:45PM EDT43.004.203.404.20+2.09+99.05%7324849.71%
FCX240405C000435002024-03-28 1:17PM EDT43.503.532.993.90+1.91+117.90%256757.72%
FCX240405C000440002024-03-28 3:34PM EDT44.003.122.913.70+1.33+74.30%5823067.09%
FCX240405C000445002024-03-28 3:15PM EDT44.502.782.392.76+1.17+72.67%12134238.97%
FCX240405C000450002024-03-28 3:35PM EDT45.002.242.142.35+0.87+63.50%7422,07338.38%
FCX240405C000455002024-03-28 3:35PM EDT45.501.851.541.84+0.79+74.53%12273532.13%
FCX240405C000460002024-03-28 3:47PM EDT46.001.451.341.43+0.66+83.54%58062829.88%
FCX240405C000465002024-03-28 3:51PM EDT46.501.111.041.09+0.54+94.74%90834729.10%
FCX240405C000470002024-03-28 3:42PM EDT47.000.810.760.78+0.43+113.16%1,61137227.74%
FCX240405C000475002024-03-28 3:58PM EDT47.500.580.540.56+0.29+100.00%96051927.83%
FCX240405C000480002024-03-28 3:59PM EDT48.000.400.370.39+0.21+110.53%95724727.93%
FCX240405C000485002024-03-28 3:43PM EDT48.500.260.250.27+0.14+116.67%86716028.42%
FCX240405C000490002024-03-28 3:57PM EDT49.000.190.170.20+0.11+137.50%72740829.88%
FCX240405C000495002024-03-28 2:59PM EDT49.500.170.110.14+0.05+41.67%1815530.66%
FCX240405C000500002024-03-28 3:24PM EDT50.000.110.070.10+0.06+120.00%31068231.64%
FCX240405C000510002024-03-28 2:08PM EDT51.000.060.020.06+0.03+100.00%9115034.57%
FCX240405C000520002024-03-28 1:54PM EDT52.000.010.010.03-0.01-50.00%376535.94%
FCX240405C000530002024-03-28 11:29AM EDT53.000.010.000.030.00-131241.41%
FCX240405C000540002024-03-25 2:48PM EDT54.000.040.000.450.00-153570.41%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FCX240405P000300002024-03-21 3:06PM EDT30.000.030.000.920.00-711219.53%
FCX240405P000310002024-03-05 4:58PM EDT31.000.120.001.030.00--1212.50%
FCX240405P000320002024-03-12 1:24PM EDT32.000.070.000.350.00-1069155.66%
FCX240405P000330002024-03-13 10:32AM EDT33.000.380.000.100.00-396116.41%
FCX240405P000340002024-03-11 12:51PM EDT34.000.100.000.030.00-101992.19%
FCX240405P000350002024-03-19 1:50PM EDT35.000.040.000.080.00-110796.09%
FCX240405P000360002024-03-28 3:09PM EDT36.000.020.000.03-0.02-50.00%414876.56%
FCX240405P000370002024-03-28 12:39PM EDT37.000.010.000.080.00-914980.47%
FCX240405P000380002024-03-27 10:38AM EDT38.000.020.000.030.00-163362.50%
FCX240405P000390002024-03-27 2:20PM EDT39.000.010.000.950.00-4169113.09%
FCX240405P000395002024-03-22 10:32AM EDT39.500.020.000.010.00-120550.00%
FCX240405P000400002024-03-28 3:14PM EDT40.000.010.000.01-0.03-75.00%1244246.88%
FCX240405P000405002024-03-18 1:36PM EDT40.500.150.000.020.00--347.66%
FCX240405P000410002024-03-28 2:09PM EDT41.000.010.000.01-0.03-75.00%317040.63%
FCX240405P000415002024-03-28 2:49PM EDT41.500.020.000.01-0.03-60.00%71737.50%
FCX240405P000420002024-03-28 2:49PM EDT42.000.010.000.01-0.02-66.67%716234.38%
FCX240405P000425002024-03-28 9:40AM EDT42.500.030.010.02-0.06-66.67%113734.38%
FCX240405P000430002024-03-28 3:42PM EDT43.000.020.020.03-0.06-75.00%12238833.20%
FCX240405P000435002024-03-28 12:49PM EDT43.500.040.010.07-0.09-69.23%328535.16%
FCX240405P000440002024-03-28 2:21PM EDT44.000.060.040.05-0.16-72.73%622,33428.91%
FCX240405P000445002024-03-28 3:52PM EDT44.500.080.060.08-0.25-75.76%5014027.93%
FCX240405P000450002024-03-28 3:53PM EDT45.000.120.120.14-0.32-72.73%59168227.93%
FCX240405P000455002024-03-28 3:50PM EDT45.500.210.190.22-0.49-70.00%54991227.34%
FCX240405P000460002024-03-28 3:59PM EDT46.000.340.330.35-0.64-65.31%3,48626727.44%
FCX240405P000465002024-03-28 3:59PM EDT46.500.490.480.53-0.74-60.16%3377627.59%
FCX240405P000470002024-03-28 3:48PM EDT47.000.700.720.75-0.94-57.32%1,5203927.34%
FCX240405P000475002024-03-28 3:23PM EDT47.500.951.001.03-1.15-54.76%31927.44%
FCX240405P000480002024-03-28 2:35PM EDT48.001.341.331.36-1.77-56.91%123027.54%
FCX240405P000490002024-03-27 3:45PM EDT49.003.251.892.330.00-1137.31%
FCX240405P000495002024-03-22 9:31AM EDT49.504.252.482.760.00-1038.77%
FCX240405P000500002024-03-25 3:31PM EDT50.004.552.894.050.00-30253.91%
FCX240405P000510002024-03-27 2:10PM EDT51.005.253.004.100.00-3340.63%
FCX240405P000550002024-03-15 3:01PM EDT55.0010.257.008.550.00-30100.59%