FCX - Freeport-McMoRan Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FCX200717C000040002020-06-22 6:49PM EDT4.005.158.909.200.00-1010531.25%
FCX200717C000050002020-07-06 3:58PM EDT5.007.527.908.25+2.37+46.02%168462.50%
FCX200717C000060002020-07-01 3:23PM EDT6.005.386.957.15+0.20+3.86%30135360.94%
FCX200717C000065002020-07-09 3:26PM EDT6.506.416.406.60+6.41-4040275.00%
FCX200717C000070002020-07-06 10:48AM EDT7.005.435.906.10+1.78+48.77%2150246.88%
FCX200717C000080002020-07-10 3:44PM EDT8.004.964.955.10+1.96+65.33%21,496223.44%
FCX200717C000085002020-07-01 10:55AM EDT8.502.894.454.60+2.89--30199.22%
FCX200717C000090002020-07-10 10:36AM EDT9.003.983.954.10+2.02+103.06%73,310176.56%
FCX200717C000095002020-07-08 11:24AM EDT9.503.053.453.60+1.45+90.62%8527154.69%
FCX200717C000100002020-07-10 2:43PM EDT10.003.002.953.05+1.87+165.49%1,0508,975117.97%
FCX200717C000105002020-07-09 9:51AM EDT10.502.502.462.57+1.62+184.09%1756107.81%
FCX200717C000110002020-07-10 3:55PM EDT11.002.021.982.04+1.47+267.27%57020,38786.72%
FCX200717C000115002020-07-10 3:45PM EDT11.501.511.501.56+1.14+308.11%693,61175.00%
FCX200717C000120002020-07-10 3:57PM EDT12.001.091.061.10+0.85+354.17%3996,85767.97%
FCX200717C000125002020-07-10 3:58PM EDT12.500.680.660.71+0.54+385.71%4041,63362.50%
FCX200717C000130002020-07-10 3:56PM EDT13.000.370.370.40+0.29+362.50%2,5625,91860.16%
FCX200717C000135002020-07-10 3:56PM EDT13.500.210.190.22+0.16+320.00%9801,94161.72%
FCX200717C000140002020-07-10 3:54PM EDT14.000.100.100.12+0.07+233.33%1,7643,62565.23%
FCX200717C000145002020-07-10 3:35PM EDT14.500.050.040.06+0.05+500.00%3232065.63%
FCX200717C000150002020-07-10 10:42AM EDT15.000.030.030.04+0.01+50.00%2540273.44%
FCX200717C000155002020-07-10 2:08PM EDT15.500.020.010.04+0.02+200.00%1002080.47%
FCX200717C000160002020-06-16 10:19AM EDT16.000.040.010.050.00-54595.31%
FCX200717C000170002020-06-30 9:55AM EDT17.000.010.000.000.00-102550.00%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FCX200717P000050002020-06-19 1:30PM EDT5.000.020.000.000.00-225250.00%
FCX200717P000060002020-06-16 2:05PM EDT6.000.010.000.020.00-1305256.25%
FCX200717P000070002020-07-06 9:48AM EDT7.000.020.000.020.00-2796212.50%
FCX200717P000080002020-07-09 11:02AM EDT8.000.020.000.02-0.02-50.00%222,489168.75%
FCX200717P000085002020-07-01 3:10PM EDT8.500.020.000.02-0.03-60.00%313150.00%
FCX200717P000090002020-07-10 9:37AM EDT9.000.010.000.02-0.11-91.67%26,689131.25%
FCX200717P000095002020-07-10 3:45PM EDT9.500.030.000.00-0.15-83.33%21,08550.00%
FCX200717P000100002020-07-10 3:41PM EDT10.000.020.000.02-0.30-93.75%235,35896.88%
FCX200717P000105002020-07-09 11:03AM EDT10.500.020.000.00-0.47-95.92%82,12750.00%
FCX200717P000110002020-07-10 3:57PM EDT11.000.020.000.03-0.70-97.22%3715,01370.31%
FCX200717P000115002020-07-10 3:51PM EDT11.500.040.040.05-1.00-96.15%561,12069.53%
FCX200717P000120002020-07-10 3:58PM EDT12.000.090.080.09-1.32-93.62%1201,10061.72%
FCX200717P000125002020-07-10 3:57PM EDT12.500.190.190.20-1.41-88.13%34398059.18%
FCX200717P000130002020-07-10 3:57PM EDT13.000.400.400.41-1.85-82.22%17544458.59%
FCX200717P000135002020-07-10 3:38PM EDT13.500.700.700.74+0.70+3,499.99%391759.18%
FCX200717P000140002020-07-09 10:06AM EDT14.001.081.081.19-2.17-66.77%113864.06%
FCX200717P000145002020-07-09 10:00AM EDT14.501.451.511.61+1.45-181757.81%
FCX200717P000150002020-07-10 9:32AM EDT15.002.101.992.08-5.24-71.39%2353.13%
FCX200717P000155002020-07-09 11:58AM EDT15.502.722.382.57+2.72-643488.28%
FCX200717P000160002020-07-10 9:32AM EDT16.003.142.833.10+3.14-2.48%22113.28%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità