La bourse ferme dans 47 min

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
46,62-1,88 (-3,88 %)
À partir de 10:43AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FCX240719C000200002024-06-03 10:33AM EDT20.0032.2129.0033.050.00-211,572.27%
FCX240719C000250002024-07-12 12:58PM EDT25.0026.6020.4524.400.00-2023664.84%
FCX240719C000300002024-07-12 12:58PM EDT30.0021.6015.4017.750.00-153560.55%
FCX240719C000310002024-03-26 10:06AM EDT31.0014.7017.2018.350.00-55672.27%
FCX240719C000330002024-07-12 12:58PM EDT33.0018.6012.4514.650.00-200453.91%
FCX240719C000340002024-07-12 12:58PM EDT34.0017.4511.8013.450.00-200156.25%
FCX240719C000350002024-07-12 12:58PM EDT35.0016.6011.3012.650.00-250287.89%
FCX240719C000360002024-07-08 9:39AM EDT36.0015.2911.0511.650.00-20328.32%
FCX240719C000370002024-07-17 12:26PM EDT37.0011.5510.3510.450.00-5935309.96%
FCX240719C000380002024-07-12 12:58PM EDT38.0013.459.309.400.00-421278.13%
FCX240719C000390002024-07-12 12:58PM EDT39.0012.656.958.300.00-12193.75%
FCX240719C000400002024-07-18 10:00AM EDT40.007.406.257.25-1.66-18.32%831138.28%
FCX240719C000410002024-07-17 1:41PM EDT41.007.626.256.350.00-110199.02%
FCX240719C000420002024-07-12 12:58PM EDT42.009.554.155.450.00-4010111.72%
FCX240719C000430002024-07-16 1:53PM EDT43.006.902.524.300.00-1103150.39%
FCX240719C000435002024-07-12 12:58PM EDT43.507.952.824.300.00-105114.06%
FCX240719C000440002024-07-18 10:04AM EDT44.003.503.053.40-3.27-48.30%6361118.36%
FCX240719C000445002024-07-08 9:35AM EDT44.506.802.563.200.00--0119.14%
FCX240719C000450002024-07-18 10:10AM EDT45.002.462.202.33-0.98-28.49%6635495.90%
FCX240719C000460002024-07-18 9:47AM EDT46.001.501.271.43-1.03-40.71%578173.83%
FCX240719C000465002024-07-18 10:19AM EDT46.501.150.841.11-2.45-68.06%10866.41%
FCX240719C000470002024-07-18 9:50AM EDT47.000.740.650.72-0.88-54.32%2714962.31%
FCX240719C000475002024-07-18 9:59AM EDT47.500.510.360.42-0.81-61.36%8683453.91%
FCX240719C000480002024-07-18 10:26AM EDT48.000.270.240.26-0.59-68.60%1241,44753.32%
FCX240719C000485002024-07-18 10:14AM EDT48.500.190.130.15-0.47-71.21%3273951.37%
FCX240719C000490002024-07-18 10:11AM EDT49.000.100.060.09-0.31-75.61%2212,88550.39%
FCX240719C000495002024-07-18 10:14AM EDT49.500.060.040.07-0.19-76.00%6562453.91%
FCX240719C000500002024-07-18 10:17AM EDT50.000.050.030.05-0.13-72.22%8716,18356.64%
FCX240719C000510002024-07-18 10:19AM EDT51.000.020.020.03-0.04-57.14%253,91864.06%
FCX240719C000520002024-07-18 10:16AM EDT52.000.020.010.03-0.02-50.00%173,01871.88%
FCX240719C000530002024-07-18 9:32AM EDT53.000.010.010.02-0.01-33.33%44,45879.69%
FCX240719C000540002024-07-18 10:24AM EDT54.000.010.010.080.00-231,412105.47%
FCX240719C000550002024-07-18 9:42AM EDT55.000.010.000.010.00-134,94287.50%
FCX240719C000560002024-07-18 9:43AM EDT56.000.020.000.020.00-5506103.13%
FCX240719C000570002024-07-12 12:20PM EDT57.000.040.000.750.00-8203210.94%
FCX240719C000580002024-07-15 3:13PM EDT58.000.010.000.750.00-113123223.63%
FCX240719C000590002024-07-15 10:42AM EDT59.000.010.000.750.00-1234235.94%
FCX240719C000600002024-07-17 12:10PM EDT60.000.010.000.010.00-1114,158125.00%
FCX240719C000610002024-07-12 3:42PM EDT61.000.010.000.730.00--21257.81%
FCX240719C000650002024-07-12 9:30AM EDT65.000.020.000.010.00-39,128162.50%
FCX240719C000700002024-07-16 1:12PM EDT70.000.010.000.010.00-12,027193.75%
FCX240719C000750002024-06-04 11:19AM EDT75.000.030.000.150.00-10300.00%
FCX240719C000800002024-07-01 3:49PM EDT80.000.010.000.010.00-41250.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FCX240719P000250002024-04-18 3:17PM EDT25.000.050.001.830.00-1014689.45%
FCX240719P000300002024-03-15 10:51AM EDT30.000.200.010.300.00-15342.19%
FCX240719P000310002024-03-20 1:39PM EDT31.000.230.020.230.00--0307.81%
FCX240719P000320002024-04-23 1:10PM EDT32.000.080.000.000.00-1050.00%
FCX240719P000330002024-06-13 10:22AM EDT33.000.070.000.050.00-226206.25%
FCX240719P000340002024-04-19 3:39PM EDT34.000.190.012.160.00-100432.81%
FCX240719P000350002024-04-29 11:29AM EDT35.000.060.002.100.00-137399.80%
FCX240719P000360002024-07-01 3:34PM EDT36.000.010.000.750.00-10496269.53%
FCX240719P000370002024-06-26 12:10PM EDT37.000.050.000.010.00-51,422118.75%
FCX240719P000380002024-07-10 12:47PM EDT38.000.010.000.220.00-11,273167.97%
FCX240719P000390002024-07-12 12:11PM EDT39.000.010.000.750.00-1137204.10%
FCX240719P000400002024-07-18 10:25AM EDT40.000.010.000.01-0.02-40.00%269881.25%
FCX240719P000410002024-07-17 12:10PM EDT41.000.010.000.750.00-7355161.33%
FCX240719P000420002024-07-17 3:20PM EDT42.000.010.000.030.00-34,14567.19%
FCX240719P000430002024-07-18 10:26AM EDT43.000.020.010.04+0.01-211,53659.38%
FCX240719P000435002024-07-15 10:47AM EDT43.500.020.010.030.00-172650.00%
FCX240719P000440002024-07-18 10:16AM EDT44.000.010.010.03-0.01-50.00%404,86346.48%
FCX240719P000445002024-07-16 12:59PM EDT44.500.020.010.040.00-5040241.41%
FCX240719P000450002024-07-18 10:25AM EDT45.000.040.030.05-0.01-20.00%1117,94635.55%
FCX240719P000455002024-07-18 10:03AM EDT45.500.060.060.08+0.01+20.00%5035831.25%
FCX240719P000460002024-07-18 10:26AM EDT46.000.110.100.13+0.04+57.14%963,13426.17%
FCX240719P000465002024-07-18 10:22AM EDT46.500.210.210.23+0.11+110.00%6890220.80%
FCX240719P000470002024-07-18 10:28AM EDT47.000.440.420.44+0.27+158.82%456,78914.06%
FCX240719P000475002024-07-18 10:28AM EDT47.500.710.670.89+0.46+657.14%5801,03214.84%
FCX240719P000480002024-07-18 10:24AM EDT48.000.880.920.98+0.49+125.64%5855,6100.00%
FCX240719P000485002024-07-18 10:14AM EDT48.501.241.361.60+0.66+113.79%5122,0280.00%
FCX240719P000490002024-07-18 10:09AM EDT49.001.681.861.93+0.80+90.91%425,7200.00%
FCX240719P000495002024-07-17 3:01PM EDT49.501.222.262.350.00-469890.00%
FCX240719P000500002024-07-18 10:28AM EDT50.002.882.482.84+1.54+114.93%419,5440.00%
FCX240719P000510002024-07-18 10:01AM EDT51.003.652.913.95+1.11+43.70%241,9990.00%
FCX240719P000520002024-07-18 9:49AM EDT52.004.604.605.05+1.63+54.88%52,9070.00%
FCX240719P000530002024-07-17 11:10AM EDT53.004.155.656.600.00-15131132.81%
FCX240719P000540002024-07-17 10:21AM EDT54.005.106.507.000.00-150.00%
FCX240719P000550002024-07-17 11:47AM EDT55.006.137.658.200.00-17190.00%
FCX240719P000560002024-07-10 12:34PM EDT56.004.358.0010.450.00--3277.93%
FCX240719P000580002024-07-11 1:02PM EDT58.007.1010.4010.800.00--00.00%
FCX240719P000600002024-07-17 9:57AM EDT60.0010.5010.6512.950.00-380.00%
FCX240719P000610002024-07-16 10:43AM EDT61.0011.8511.9512.050.00---0.00%
FCX240719P000650002024-07-03 9:42AM EDT65.0014.5517.5518.000.00-1670.00%