Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.738,59 +811,41 (+1,38%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503C00050000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 1.24 | 1.26 | 1.29 | +0.45 | +56.96% | 3,166 | 4,723 | 39.75% |
| FCX240510C00050000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 1.62 | 1.63 | 1.70 | +0.47 | +40.87% | 329 | 484 | 37.99% |
| FCX240517C00050000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.95 | 1.95 | 2.02 | +0.49 | +33.56% | 4,866 | 39,118 | 37.50% |
| FCX240524C00050000 | 2024-04-26 3:29PM EDT | 2024-05-24 | 2.28 | 2.22 | 2.31 | +0.58 | +34.12% | 173 | 182 | 37.62% |
| FCX240531C00050000 | 2024-04-26 3:03PM EDT | 2024-05-31 | 2.52 | 2.39 | 2.52 | +0.63 | +33.33% | 118 | 106 | 36.96% |
| FCX240621C00050000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.20 | +0.56 | +22.05% | 1,822 | 45,923 | 37.84% |
| FCX240719C00050000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 3.77 | 3.80 | 3.90 | +0.58 | +18.18% | 5,370 | 15,428 | 38.17% |
| FCX240816C00050000 | 2024-04-26 3:33PM EDT | 2024-08-16 | 4.45 | 4.50 | 4.60 | +0.50 | +12.66% | 1,072 | 8,886 | 39.38% |
| FCX240920C00050000 | 2024-04-26 3:11PM EDT | 2024-09-20 | 5.34 | 5.20 | 5.30 | +0.72 | +15.58% | 88 | 5,996 | 39.89% |
| FCX241115C00050000 | 2024-04-26 3:21PM EDT | 2024-11-15 | 6.45 | 6.30 | 6.45 | +0.68 | +11.79% | 125 | 921 | 41.71% |
| FCX250117C00050000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 7.30 | 7.25 | 7.40 | +0.68 | +10.27% | 462 | 16,273 | 42.05% |
| FCX250620C00050000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 9.35 | 9.30 | 9.50 | +0.60 | +6.86% | 42 | 1,558 | 43.43% |
| FCX251219C00050000 | 2024-04-26 9:36AM EDT | 2025-12-19 | 11.03 | 11.15 | 11.55 | +0.93 | +9.21% | 4 | 775 | 44.51% |
| FCX260116C00050000 | 2024-04-26 1:51PM EDT | 2026-01-16 | 11.50 | 11.40 | 12.40 | +0.70 | +6.48% | 8 | 2,350 | 46.88% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503P00050000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 0.77 | 0.72 | 0.76 | -0.54 | -41.22% | 555 | 543 | 38.53% |
| FCX240510P00050000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 1.09 | 1.03 | 1.28 | -0.89 | -44.95% | 101 | 127 | 40.09% |
| FCX240517P00050000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 1.36 | 1.32 | 1.35 | -0.48 | -26.09% | 1,729 | 9,621 | 33.84% |
| FCX240524P00050000 | 2024-04-26 10:15AM EDT | 2024-05-24 | 1.68 | 0.93 | 1.78 | -1.55 | -47.99% | 3 | 15 | 37.06% |
| FCX240531P00050000 | 2024-04-26 1:28PM EDT | 2024-05-31 | 1.84 | 1.37 | 1.81 | -1.48 | -44.58% | 20 | 31 | 33.52% |
| FCX240621P00050000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 2.28 | 2.22 | 2.28 | -0.43 | -15.87% | 2,129 | 2,383 | 32.45% |
| FCX240719P00050000 | 2024-04-26 3:33PM EDT | 2024-07-19 | 2.84 | 2.77 | 2.88 | -0.51 | -15.22% | 129 | 771 | 32.72% |
| FCX240816P00050000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 3.40 | 3.30 | 3.40 | -0.47 | -12.14% | 47 | 625 | 33.02% |
| FCX240920P00050000 | 2024-04-26 2:04PM EDT | 2024-09-20 | 3.85 | 3.80 | 3.90 | -0.65 | -14.44% | 573 | 1,447 | 32.76% |
| FCX241115P00050000 | 2024-04-26 2:50PM EDT | 2024-11-15 | 4.70 | 4.60 | 4.80 | -0.35 | -6.93% | 21 | 434 | 33.94% |
| FCX250117P00050000 | 2024-04-26 3:11PM EDT | 2025-01-17 | 5.27 | 5.30 | 5.40 | -0.93 | -15.00% | 34 | 5,456 | 33.18% |
| FCX250620P00050000 | 2024-04-26 3:18PM EDT | 2025-06-20 | 6.56 | 6.60 | 6.85 | -1.24 | -15.90% | 8 | 429 | 33.23% |
| FCX251219P00050000 | 2024-04-26 3:31PM EDT | 2025-12-19 | 7.86 | 5.70 | 8.95 | -0.37 | -4.50% | 6 | 159 | 36.10% |
| FCX260116P00050000 | 2024-04-23 11:39AM EDT | 2026-01-16 | 8.00 | 7.90 | 8.15 | -0.90 | -10.11% | 5 | 422 | 32.17% |
© 2024 Yahoo. Tutti i diritti riservati.