Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
FCX240503C00047000 | 2024-04-26 3:45PM EDT | 2024-05-03 | 3.78 | 2.91 | 4.60 | +1.08 | +40.00% | 104 | 353 | 53.52% |
FCX240510C00047000 | 2024-04-26 2:42PM EDT | 2024-05-10 | 3.88 | 3.75 | 4.45 | +1.53 | +65.11% | 10 | 99 | 50.29% |
FCX240517C00047000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 3.97 | 4.00 | 4.10 | +0.72 | +22.15% | 1,582 | 7,149 | 40.58% |
FCX240524C00047000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 4.11 | 3.30 | 4.35 | +1.11 | +37.00% | 8 | 18 | 40.97% |
FCX240531C00047000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 3.70 | 4.35 | 4.70 | 0.00 | - | 224 | 232 | 43.53% |
FCX240621C00047000 | 2024-04-26 3:05PM EDT | 2024-06-21 | 5.07 | 4.95 | 5.05 | +0.77 | +17.91% | 21 | 3,609 | 39.50% |
FCX240719C00047000 | 2024-04-26 2:41PM EDT | 2024-07-19 | 5.65 | 5.55 | 5.65 | +0.86 | +17.95% | 3 | 698 | 39.26% |
FCX240816C00047000 | 2024-04-24 12:52PM EDT | 2024-08-16 | 4.33 | 6.15 | 6.45 | 0.00 | - | 39 | 454 | 41.92% |
FCX240920C00047000 | 2024-04-25 2:11PM EDT | 2024-09-20 | 6.05 | 6.80 | 7.00 | 0.00 | - | 1 | 1,517 | 41.25% |
FCX241115C00047000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 7.65 | 7.90 | 8.15 | +1.20 | +18.60% | 2 | 518 | 43.36% |
FCX250117C00047000 | 2024-04-26 2:40PM EDT | 2025-01-17 | 8.90 | 8.85 | 9.05 | +0.95 | +11.95% | 4 | 7,113 | 43.49% |
FCX250620C00047000 | 2024-04-26 3:41PM EDT | 2025-06-20 | 10.85 | 8.70 | 12.05 | +0.65 | +6.37% | 5 | 647 | 49.56% |
FCX251219C00047000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 12.62 | 12.60 | 13.20 | 0.00 | - | 1 | 827 | 46.21% |
FCX260116C00047000 | 2024-04-26 1:04PM EDT | 2026-01-16 | 12.61 | 12.85 | 14.10 | +1.11 | +9.65% | 16 | 2,682 | 48.90% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
FCX240503P00047000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.10 | -0.14 | -63.64% | 382 | 464 | 40.82% |
FCX240510P00047000 | 2024-04-26 3:32PM EDT | 2024-05-10 | 0.21 | 0.20 | 0.25 | -0.19 | -47.50% | 126 | 167 | 36.13% |
FCX240517P00047000 | 2024-04-26 3:18PM EDT | 2024-05-17 | 0.38 | 0.38 | 0.41 | -0.27 | -41.54% | 478 | 5,661 | 34.77% |
FCX240524P00047000 | 2024-04-26 1:29PM EDT | 2024-05-24 | 0.64 | 0.52 | 0.61 | -0.46 | -41.82% | 23 | 115 | 35.16% |
FCX240531P00047000 | 2024-04-26 12:38PM EDT | 2024-05-31 | 0.76 | 0.64 | 0.76 | -0.75 | -49.67% | 6 | 6 | 34.62% |
FCX240621P00047000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 1.09 | 1.07 | 1.12 | -0.31 | -22.14% | 270 | 3,579 | 33.01% |
FCX240719P00047000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 1.50 | 1.56 | 1.65 | -0.36 | -19.35% | 10 | 3,515 | 33.37% |
FCX240816P00047000 | 2024-04-26 2:35PM EDT | 2024-08-16 | 2.04 | 2.05 | 2.32 | -0.93 | -31.31% | 249 | 630 | 35.67% |
FCX240920P00047000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 3.20 | 2.38 | 2.61 | 0.00 | - | 13 | 1,046 | 33.63% |
FCX241115P00047000 | 2024-04-24 10:03AM EDT | 2024-11-15 | 4.20 | 3.35 | 3.50 | 0.00 | - | 1 | 76 | 35.08% |
FCX250117P00047000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 4.05 | 3.90 | 4.05 | -0.60 | -12.90% | 118 | 1,706 | 34.11% |
FCX250620P00047000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 5.30 | 5.20 | 5.45 | -0.82 | -13.40% | 10 | 1,071 | 34.11% |
FCX251219P00047000 | 2024-04-26 1:44PM EDT | 2025-12-19 | 6.55 | 6.35 | 6.60 | -0.86 | -11.61% | 2 | 48 | 33.26% |
FCX260116P00047000 | 2024-04-26 1:57PM EDT | 2026-01-16 | 6.60 | 6.50 | 6.85 | -0.50 | -7.04% | 4 | 433 | 33.53% |