La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 704,62 -176,84 (-0,31 %)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00020000 | 2024-04-15 1:50PM EDT | 20.00 | 30.10 | 30.00 | 33.45 | 0.00 | - | 1 | 25 | 373.44% |
| FCX240517C00025000 | 2024-04-29 2:16PM EDT | 25.00 | 27.31 | 25.35 | 28.15 | 0.00 | - | 2 | 10 | 300.78% |
| FCX240517C00030000 | 2024-04-24 11:43AM EDT | 30.00 | 17.75 | 21.30 | 22.45 | 0.00 | - | 40 | 203 | 260.16% |
| FCX240517C00031000 | 2024-04-22 10:21AM EDT | 31.00 | 18.00 | 18.75 | 21.35 | 0.00 | - | 2 | 91 | 311.91% |
| FCX240517C00032000 | 2024-04-17 9:36AM EDT | 32.00 | 19.00 | 18.15 | 21.75 | 0.00 | - | 1 | 28 | 246.09% |
| FCX240517C00033000 | 2024-04-25 10:16AM EDT | 33.00 | 15.54 | 17.90 | 20.05 | 0.00 | - | 2 | 383 | 236.33% |
| FCX240517C00034000 | 2024-04-29 2:16PM EDT | 34.00 | 18.36 | 15.90 | 17.70 | 0.00 | - | 2 | 200 | 173.44% |
| FCX240517C00035000 | 2024-05-08 1:23PM EDT | 35.00 | 14.60 | 15.30 | 17.25 | 0.00 | - | 4 | 588 | 241.99% |
| FCX240517C00036000 | 2024-05-08 12:19PM EDT | 36.00 | 13.93 | 14.75 | 16.30 | 0.00 | - | 2 | 1,825 | 233.01% |
| FCX240517C00037000 | 2024-05-09 11:41AM EDT | 37.00 | 13.84 | 14.55 | 15.15 | 0.00 | - | 2 | 1,170 | 169.53% |
| FCX240517C00038000 | 2024-05-07 2:44PM EDT | 38.00 | 13.40 | 12.65 | 14.70 | 0.00 | - | 2 | 4,897 | 127.34% |
| FCX240517C00039000 | 2024-05-08 1:13PM EDT | 39.00 | 10.70 | 12.60 | 12.70 | 0.00 | - | 17 | 4,498 | 110.94% |
| FCX240517C00040000 | 2024-05-10 3:49PM EDT | 40.00 | 11.58 | 11.60 | 11.70 | +0.33 | +2.93% | 7 | 3,861 | 102.34% |
| FCX240517C00041000 | 2024-05-09 1:32PM EDT | 41.00 | 9.98 | 10.60 | 10.70 | 0.00 | - | 1 | 4,113 | 93.75% |
| FCX240517C00042000 | 2024-05-10 1:47PM EDT | 42.00 | 9.80 | 9.60 | 10.70 | +0.74 | +8.17% | 27 | 12,510 | 142.97% |
| FCX240517C00043000 | 2024-05-10 10:33AM EDT | 43.00 | 8.65 | 8.35 | 8.95 | +0.44 | +5.36% | 10 | 4,096 | 77.34% |
| FCX240517C00044000 | 2024-05-10 9:35AM EDT | 44.00 | 7.54 | 7.60 | 8.60 | +0.42 | +5.90% | 1 | 2,372 | 115.63% |
| FCX240517C00045000 | 2024-05-10 3:49PM EDT | 45.00 | 6.65 | 6.60 | 7.20 | +0.50 | +8.13% | 18 | 10,612 | 89.06% |
| FCX240517C00045500 | 2024-05-01 3:23PM EDT | 45.50 | 5.35 | 6.10 | 7.00 | 0.00 | - | 3 | 21 | 94.82% |
| FCX240517C00046000 | 2024-05-10 3:14PM EDT | 46.00 | 5.60 | 5.60 | 5.75 | +0.63 | +12.68% | 14 | 7,491 | 56.45% |
| FCX240517C00046500 | 2024-05-10 1:29PM EDT | 46.50 | 5.38 | 5.10 | 5.60 | +1.01 | +23.11% | 1 | 162 | 69.34% |
| FCX240517C00047000 | 2024-05-10 3:53PM EDT | 47.00 | 4.68 | 4.65 | 5.00 | +0.33 | +7.59% | 124 | 6,086 | 62.21% |
| FCX240517C00047500 | 2024-05-10 10:53AM EDT | 47.50 | 4.30 | 4.15 | 6.00 | +0.55 | +14.67% | 4 | 211 | 99.51% |
| FCX240517C00048000 | 2024-05-10 1:36PM EDT | 48.00 | 4.00 | 3.65 | 3.80 | +0.67 | +20.12% | 63 | 18,906 | 50.20% |
| FCX240517C00048500 | 2024-05-10 3:57PM EDT | 48.50 | 3.29 | 3.20 | 3.35 | +0.63 | +23.68% | 6 | 3,359 | 48.34% |
| FCX240517C00049000 | 2024-05-10 1:08PM EDT | 49.00 | 2.80 | 2.59 | 2.85 | +0.32 | +12.90% | 36 | 4,651 | 42.97% |
| FCX240517C00049500 | 2024-05-10 3:41PM EDT | 49.50 | 2.34 | 2.34 | 2.59 | +0.19 | +8.84% | 4 | 1,469 | 49.61% |
| FCX240517C00050000 | 2024-05-10 3:55PM EDT | 50.00 | 2.00 | 1.93 | 2.02 | +0.33 | +19.76% | 538 | 37,401 | 39.94% |
| FCX240517C00051000 | 2024-05-10 3:57PM EDT | 51.00 | 1.30 | 1.26 | 1.31 | +0.23 | +21.50% | 621 | 5,499 | 37.60% |
| FCX240517C00052000 | 2024-05-10 3:53PM EDT | 52.00 | 0.75 | 0.73 | 0.77 | +0.14 | +22.95% | 1,788 | 6,588 | 36.28% |
| FCX240517C00053000 | 2024-05-10 3:59PM EDT | 53.00 | 0.42 | 0.39 | 0.43 | +0.07 | +20.00% | 3,918 | 1,356 | 36.52% |
| FCX240517C00054000 | 2024-05-10 3:59PM EDT | 54.00 | 0.22 | 0.20 | 0.22 | +0.02 | +10.00% | 424 | 665 | 36.72% |
| FCX240517C00055000 | 2024-05-10 3:43PM EDT | 55.00 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 481 | 30,510 | 39.26% |
| FCX240517C00056000 | 2024-05-10 2:26PM EDT | 56.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 43 | 4,413 | 41.99% |
| FCX240517C00057000 | 2024-05-10 10:53AM EDT | 57.00 | 0.06 | 0.02 | 0.08 | +0.04 | +200.00% | 4 | 70 | 48.83% |
| FCX240517C00058000 | 2024-05-10 11:15AM EDT | 58.00 | 0.05 | 0.02 | 0.08 | +0.03 | +150.00% | 12 | 930 | 50.78% |
| FCX240517C00059000 | 2024-05-10 11:12AM EDT | 59.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 26 | 71 | 54.30% |
| FCX240517C00060000 | 2024-05-10 1:21PM EDT | 60.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 9 | 4,557 | 55.86% |
| FCX240517C00061000 | 2024-05-10 1:16PM EDT | 61.00 | 0.03 | 0.01 | 1.28 | +0.02 | +200.00% | 180 | 1 | 122.56% |
| FCX240517C00062000 | 2024-04-29 11:48AM EDT | 62.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | - | 1 | 61.72% |
| FCX240517C00063000 | 2024-05-10 11:01AM EDT | 63.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 101 | 65.63% |
| FCX240517C00065000 | 2024-05-10 3:59PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 378 | 246 | 75.00% |
| FCX240517C00070000 | 2024-05-10 11:47AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 101.56% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00020000 | 2024-05-02 10:21AM EDT | 20.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 1,000 | 1,793 | 402.34% |
| FCX240517P00025000 | 2024-04-30 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,036 | 251.56% |
| FCX240517P00030000 | 2024-05-02 10:34AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,000 | 4,134 | 159.38% |
| FCX240517P00031000 | 2024-05-09 11:02AM EDT | 31.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 443 | 208.20% |
| FCX240517P00032000 | 2024-05-03 11:57AM EDT | 32.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 1,741 | 148.44% |
| FCX240517P00033000 | 2024-05-03 11:57AM EDT | 33.00 | 0.22 | 0.00 | 0.23 | 0.00 | - | 1 | 925 | 185.94% |
| FCX240517P00034000 | 2024-05-08 11:59AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,410 | 125.00% |
| FCX240517P00035000 | 2024-05-10 11:37AM EDT | 35.00 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 1 | 3,215 | 153.13% |
| FCX240517P00036000 | 2024-05-08 3:40PM EDT | 36.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 4,723 | 168.75% |
| FCX240517P00037000 | 2024-05-09 11:19AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 2,408 | 106.25% |
| FCX240517P00038000 | 2024-05-09 1:41PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 176 | 1,535 | 93.75% |
| FCX240517P00039000 | 2024-05-10 11:39AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 2,441 | 87.50% |
| FCX240517P00040000 | 2024-05-10 3:58PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 308 | 8,430 | 79.69% |
| FCX240517P00041000 | 2024-05-10 2:35PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 1 | 1,360 | 91.41% |
| FCX240517P00042000 | 2024-05-10 10:28AM EDT | 42.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 7,285 | 69.53% |
| FCX240517P00043000 | 2024-05-10 10:53AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 408 | 4,790 | 62.50% |
| FCX240517P00044000 | 2024-05-10 2:00PM EDT | 44.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 62 | 4,665 | 62.89% |
| FCX240517P00044500 | 2024-05-08 1:12PM EDT | 44.50 | 0.08 | 0.01 | 0.04 | 0.00 | - | - | 101 | 56.25% |
| FCX240517P00045000 | 2024-05-10 2:02PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 36 | 10,317 | 52.34% |
| FCX240517P00045500 | 2024-05-08 3:51PM EDT | 45.50 | 0.09 | 0.01 | 0.44 | 0.00 | - | 41 | 460 | 76.56% |
| FCX240517P00046000 | 2024-05-10 2:55PM EDT | 46.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 16 | 2,865 | 48.83% |
| FCX240517P00046500 | 2024-05-09 11:46AM EDT | 46.50 | 0.08 | 0.02 | 0.09 | 0.00 | - | 1 | 5,656 | 52.73% |
| FCX240517P00047000 | 2024-05-10 3:21PM EDT | 47.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 17 | 5,719 | 44.53% |
| FCX240517P00047500 | 2024-05-10 1:22PM EDT | 47.50 | 0.06 | 0.03 | 0.08 | -0.05 | -45.45% | 12 | 1,286 | 42.97% |
| FCX240517P00048000 | 2024-05-10 3:45PM EDT | 48.00 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 82 | 5,049 | 39.84% |
| FCX240517P00048500 | 2024-05-10 2:47PM EDT | 48.50 | 0.10 | 0.09 | 0.12 | -0.09 | -47.37% | 28 | 982 | 38.09% |
| FCX240517P00049000 | 2024-05-10 3:48PM EDT | 49.00 | 0.16 | 0.15 | 0.17 | -0.12 | -42.86% | 754 | 2,750 | 37.11% |
| FCX240517P00049500 | 2024-05-10 3:25PM EDT | 49.50 | 0.23 | 0.21 | 0.24 | -0.15 | -39.47% | 50 | 864 | 36.23% |
| FCX240517P00050000 | 2024-05-10 3:59PM EDT | 50.00 | 0.34 | 0.32 | 0.34 | -0.18 | -34.62% | 552 | 10,845 | 35.65% |
| FCX240517P00051000 | 2024-05-10 3:59PM EDT | 51.00 | 0.64 | 0.61 | 0.64 | -0.23 | -26.44% | 533 | 1,530 | 34.47% |
| FCX240517P00052000 | 2024-05-10 3:50PM EDT | 52.00 | 1.10 | 1.08 | 1.12 | -0.32 | -22.54% | 521 | 520 | 33.99% |
| FCX240517P00053000 | 2024-05-08 9:43AM EDT | 53.00 | 1.56 | 1.73 | 1.80 | -1.49 | -48.85% | 8 | 75 | 34.77% |
| FCX240517P00054000 | 2024-05-03 3:09PM EDT | 54.00 | 4.00 | 1.79 | 2.73 | 0.00 | - | 10 | 27 | 42.38% |
| FCX240517P00055000 | 2024-05-10 1:37PM EDT | 55.00 | 3.20 | 2.93 | 3.55 | -1.05 | -24.71% | 10 | 238 | 40.04% |
| FCX240517P00056000 | 2024-05-08 1:01PM EDT | 56.00 | 6.50 | 3.40 | 4.55 | 0.00 | - | 3 | 24 | 48.05% |
| FCX240517P00057000 | 2024-05-01 3:13PM EDT | 57.00 | 6.10 | 4.95 | 6.70 | 0.00 | - | - | 4 | 75.68% |
| FCX240517P00058000 | 2024-05-01 3:24PM EDT | 58.00 | 7.35 | 6.00 | 8.05 | 0.00 | - | 1 | 1 | 96.09% |
| FCX240517P00060000 | 2024-05-08 9:31AM EDT | 60.00 | 9.90 | 7.75 | 9.80 | 0.00 | - | 4 | 7 | 96.09% |
| FCX240517P00065000 | 2024-04-22 9:45AM EDT | 65.00 | 16.60 | 12.10 | 13.75 | 0.00 | - | - | 0 | 127.93% |
| FCX240517P00070000 | 2024-05-10 11:22AM EDT | 70.00 | 18.45 | 18.05 | 18.75 | -3.05 | -14.19% | 1 | 0 | 157.03% |
