La bourse ferme dans 2 h 9 min
CAC 40
8 118,68 +26,57 (+0,33 %) Euro Stoxx 50
5 053,64 +28,47 (+0,57 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0862 +0,0035 (+0,33 %) Gold future
2 369,50 -23,40 (-0,98 %) Bitcoin EUR
63 713,01 -648,98 (-1,01 %)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Avant Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531C00030000 | 2024-04-19 3:54PM EDT | 30.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FCX240531C00040000 | 2024-05-21 2:01PM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FCX240531C00041000 | 2024-05-07 9:48AM EDT | 41.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| FCX240531C00042000 | 2024-05-16 2:14PM EDT | 42.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 0.00% |
| FCX240531C00043000 | 2024-05-08 11:19AM EDT | 43.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCX240531C00044000 | 2024-05-16 2:26PM EDT | 44.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| FCX240531C00045000 | 2024-05-22 10:22AM EDT | 45.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 0.00% |
| FCX240531C00046000 | 2024-05-17 3:54PM EDT | 46.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FCX240531C00047000 | 2024-05-20 12:25PM EDT | 47.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 24 | 212 | 0.00% |
| FCX240531C00048000 | 2024-05-22 10:47AM EDT | 48.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| FCX240531C00049000 | 2024-05-22 3:49PM EDT | 49.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 16 | 183 | 0.00% |
| FCX240531C00049500 | 2024-05-22 12:23PM EDT | 49.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 280 | 263 | 0.00% |
| FCX240531C00050000 | 2024-05-22 3:55PM EDT | 50.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 501 | 677 | 0.00% |
| FCX240531C00051000 | 2024-05-22 3:59PM EDT | 51.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 628 | 1,592 | 0.00% |
| FCX240531C00052000 | 2024-05-22 3:59PM EDT | 52.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4,661 | 2,019 | 3.13% |
| FCX240531C00053000 | 2024-05-22 3:56PM EDT | 53.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 920 | 1,484 | 6.25% |
| FCX240531C00054000 | 2024-05-22 3:59PM EDT | 54.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 254 | 2,338 | 6.25% |
| FCX240531C00055000 | 2024-05-22 3:50PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,704 | 2,771 | 12.50% |
| FCX240531C00056000 | 2024-05-22 3:14PM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 702 | 1,607 | 12.50% |
| FCX240531C00057000 | 2024-05-22 3:48PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 412 | 495 | 12.50% |
| FCX240531C00058000 | 2024-05-22 10:54AM EDT | 58.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 590 | 25.00% |
| FCX240531C00059000 | 2024-05-22 12:51PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 142 | 146 | 25.00% |
| FCX240531C00060000 | 2024-05-22 3:50PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 3,795 | 25.00% |
| FCX240531C00061000 | 2024-05-20 1:29PM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,305 | 1,353 | 25.00% |
| FCX240531C00062000 | 2024-05-21 12:32PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 25.00% |
| FCX240531C00063000 | 2024-05-22 2:01PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| FCX240531C00064000 | 2024-05-20 3:52PM EDT | 64.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 101 | 1 | 25.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531P00035000 | 2024-05-20 9:51AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 50.00% |
| FCX240531P00041000 | 2024-05-22 1:55PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 331 | 25.00% |
| FCX240531P00042000 | 2024-05-21 10:09AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 25.00% |
| FCX240531P00043000 | 2024-05-22 11:53AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 82 | 25.00% |
| FCX240531P00044000 | 2024-05-22 3:37PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 170 | 25.00% |
| FCX240531P00045000 | 2024-05-22 3:53PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 25.00% |
| FCX240531P00046000 | 2024-05-22 11:13AM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 57 | 95 | 12.50% |
| FCX240531P00046500 | 2024-05-22 9:38AM EDT | 46.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| FCX240531P00047000 | 2024-05-22 3:49PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 119 | 359 | 12.50% |
| FCX240531P00047500 | 2024-05-22 12:40PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 14 | 12.50% |
| FCX240531P00048000 | 2024-05-22 2:25PM EDT | 48.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 75 | 374 | 12.50% |
| FCX240531P00048500 | 2024-05-22 3:29PM EDT | 48.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 578 | 623 | 12.50% |
| FCX240531P00049000 | 2024-05-22 3:52PM EDT | 49.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 377 | 887 | 6.25% |
| FCX240531P00049500 | 2024-05-22 3:44PM EDT | 49.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 630 | 656 | 6.25% |
| FCX240531P00050000 | 2024-05-22 3:59PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,877 | 4,193 | 3.13% |
| FCX240531P00051000 | 2024-05-22 3:54PM EDT | 51.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,324 | 1,504 | 0.78% |
| FCX240531P00052000 | 2024-05-22 3:28PM EDT | 52.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2,932 | 2,955 | 0.00% |
| FCX240531P00053000 | 2024-05-22 3:12PM EDT | 53.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 125 | 415 | 0.00% |
| FCX240531P00054000 | 2024-05-22 2:51PM EDT | 54.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 105 | 3,048 | 0.00% |
| FCX240531P00055000 | 2024-05-22 11:25AM EDT | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 242 | 0.00% |
| FCX240531P00056000 | 2024-05-21 11:41AM EDT | 56.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 0.00% |
| FCX240531P00057000 | 2024-05-20 1:35PM EDT | 57.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 0.00% |
| FCX240531P00058000 | 2024-05-22 10:16AM EDT | 58.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 50 | 12 | 0.00% |
