Marchés français ouverture 6 h 19 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 902,84 +412,67 (+1,07 %) EUR/USD
1,0880 +0,0006 (+0,05 %) HANG SENG
18 424,96 -19,15 (-0,10 %) Bitcoin EUR
65 312,13 +206,96 (+0,32 %)
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’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240614C00035000 | 2024-05-16 10:52AM EDT | 35.00 | 18.06 | 14.95 | 16.15 | 0.00 | - | - | 6 | 115.23% |
| FCX240614C00042000 | 2024-05-08 3:42PM EDT | 42.00 | 8.04 | 7.20 | 8.90 | 0.00 | - | - | 70 | 98.73% |
| FCX240614C00043000 | 2024-06-04 3:51PM EDT | 43.00 | 6.68 | 6.05 | 8.30 | 0.00 | - | 1 | 5 | 112.40% |
| FCX240614C00044000 | 2024-05-30 3:36PM EDT | 44.00 | 8.68 | 5.40 | 7.45 | 0.00 | - | 1 | 1 | 108.98% |
| FCX240614C00045000 | 2024-06-04 2:46PM EDT | 45.00 | 5.30 | 4.60 | 5.85 | +0.85 | +19.10% | 15 | 66 | 67.77% |
| FCX240614C00046000 | 2024-06-03 2:33PM EDT | 46.00 | 6.18 | 4.60 | 4.95 | 0.00 | - | 1 | 2 | 54.20% |
| FCX240614C00047000 | 2024-06-05 12:29PM EDT | 47.00 | 3.45 | 3.65 | 4.15 | +0.03 | +0.88% | 3 | 17 | 51.66% |
| FCX240614C00047500 | 2024-06-05 12:52PM EDT | 47.50 | 3.15 | - | - | +1.01 | +47.20% | - | - | 0.00% |
| FCX240614C00048000 | 2024-06-05 2:58PM EDT | 48.00 | 2.77 | 2.66 | 2.95 | +0.65 | +30.66% | 44 | 93 | 43.99% |
| FCX240614C00048500 | 2024-06-05 2:58PM EDT | 48.50 | 2.38 | - | - | +0.50 | +26.60% | - | - | 0.00% |
| FCX240614C00049000 | 2024-06-05 3:59PM EDT | 49.00 | 2.10 | 2.09 | 2.17 | +0.40 | +23.53% | 77 | 742 | 41.41% |
| FCX240614C00049500 | 2024-06-05 3:45PM EDT | 49.50 | 1.65 | 1.76 | 1.80 | +0.29 | +21.32% | 136 | 168 | 39.70% |
| FCX240614C00050000 | 2024-06-05 3:28PM EDT | 50.00 | 1.44 | 1.47 | 1.50 | +0.28 | +24.14% | 271 | 325 | 39.36% |
| FCX240614C00051000 | 2024-06-05 3:45PM EDT | 51.00 | 0.91 | 0.99 | 1.02 | +0.12 | +15.19% | 320 | 564 | 39.60% |
| FCX240614C00052000 | 2024-06-05 3:47PM EDT | 52.00 | 0.60 | 0.64 | 0.67 | +0.12 | +25.00% | 356 | 1,598 | 40.09% |
| FCX240614C00053000 | 2024-06-05 3:58PM EDT | 53.00 | 0.38 | 0.38 | 0.40 | +0.09 | +31.03% | 503 | 2,042 | 39.55% |
| FCX240614C00054000 | 2024-06-05 3:52PM EDT | 54.00 | 0.24 | 0.23 | 0.26 | +0.07 | +41.18% | 99 | 634 | 41.11% |
| FCX240614C00055000 | 2024-06-05 3:36PM EDT | 55.00 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 1,667 | 2,286 | 41.41% |
| FCX240614C00056000 | 2024-06-05 3:58PM EDT | 56.00 | 0.09 | 0.09 | 0.11 | +0.04 | +80.00% | 75 | 582 | 44.14% |
| FCX240614C00057000 | 2024-06-05 11:52AM EDT | 57.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 15 | 97 | 46.68% |
| FCX240614C00058000 | 2024-06-05 2:10PM EDT | 58.00 | 0.02 | 0.02 | 0.25 | -0.01 | -33.33% | 154 | 243 | 57.81% |
| FCX240614C00059000 | 2024-06-05 12:06PM EDT | 59.00 | 0.04 | 0.01 | 0.24 | +0.02 | +100.00% | 100 | 19 | 62.11% |
| FCX240614C00060000 | 2024-06-04 2:20PM EDT | 60.00 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 50 | 653 | 67.38% |
| FCX240614C00061000 | 2024-06-04 2:20PM EDT | 61.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 622 | 71.68% |
| FCX240614C00062000 | 2024-06-03 9:52AM EDT | 62.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 1 | 35 | 114.84% |
| FCX240614C00063000 | 2024-06-03 3:06PM EDT | 63.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 32 | 120.51% |
| FCX240614C00064000 | 2024-05-29 3:05PM EDT | 64.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 8 | 126.27% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240614P00035000 | 2024-05-30 11:03AM EDT | 35.00 | 1.03 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 130.27% |
| FCX240614P00040000 | 2024-06-04 12:43PM EDT | 40.00 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| FCX240614P00041000 | 2024-05-08 10:23AM EDT | 41.00 | 0.44 | 0.01 | 1.27 | 0.00 | - | - | 8 | 123.73% |
| FCX240614P00042000 | 2024-06-05 2:07PM EDT | 42.00 | 0.04 | 0.01 | 0.24 | -0.43 | -91.49% | 100 | 16 | 73.44% |
| FCX240614P00043000 | 2024-06-05 2:07PM EDT | 43.00 | 0.04 | 0.01 | 0.18 | -0.02 | -33.33% | 175 | 71 | 62.11% |
| FCX240614P00044000 | 2024-06-05 1:59PM EDT | 44.00 | 0.04 | 0.02 | 0.26 | -0.04 | -50.00% | 50 | 133 | 59.77% |
| FCX240614P00045000 | 2024-06-05 1:58PM EDT | 45.00 | 0.07 | 0.03 | 0.07 | -0.07 | -50.00% | 62 | 152 | 44.53% |
| FCX240614P00045500 | 2024-06-05 2:21PM EDT | 45.50 | 0.09 | - | - | -0.13 | -59.09% | - | - | 0.00% |
| FCX240614P00046000 | 2024-06-05 2:17PM EDT | 46.00 | 0.11 | 0.09 | 0.12 | -0.10 | -47.62% | 25 | 749 | 42.58% |
| FCX240614P00046500 | 2024-06-05 1:44PM EDT | 46.50 | 0.16 | - | - | -0.19 | -54.29% | - | - | 0.00% |
| FCX240614P00047000 | 2024-06-05 1:43PM EDT | 47.00 | 0.17 | 0.17 | 0.19 | -0.27 | -61.36% | 23 | 305 | 39.75% |
| FCX240614P00047500 | 2024-06-05 1:21PM EDT | 47.50 | 0.24 | 0.23 | 0.25 | -0.32 | -57.14% | 90 | 216 | 38.97% |
| FCX240614P00048000 | 2024-06-05 3:03PM EDT | 48.00 | 0.33 | 0.30 | 0.34 | -0.27 | -45.00% | 748 | 2,764 | 38.72% |
| FCX240614P00048500 | 2024-06-05 3:30PM EDT | 48.50 | 0.41 | 0.41 | 0.45 | -0.53 | -56.38% | 78 | 1,902 | 38.38% |
| FCX240614P00049000 | 2024-06-05 3:31PM EDT | 49.00 | 0.56 | 0.54 | 0.58 | -0.44 | -44.00% | 162 | 638 | 37.79% |
| FCX240614P00049500 | 2024-06-05 3:40PM EDT | 49.50 | 0.73 | 0.70 | 0.73 | -0.59 | -44.70% | 160 | 78 | 37.01% |
| FCX240614P00050000 | 2024-06-05 3:50PM EDT | 50.00 | 0.94 | 0.89 | 0.93 | -0.53 | -36.05% | 361 | 540 | 36.82% |
| FCX240614P00051000 | 2024-06-05 3:12PM EDT | 51.00 | 1.36 | 1.41 | 1.45 | -0.71 | -34.30% | 46 | 391 | 37.06% |
| FCX240614P00052000 | 2024-06-05 3:39PM EDT | 52.00 | 2.08 | 2.06 | 2.12 | -0.67 | -24.36% | 63 | 1,191 | 37.99% |
| FCX240614P00053000 | 2024-06-05 3:58PM EDT | 53.00 | 2.87 | 2.80 | 2.89 | -0.65 | -18.47% | 50 | 649 | 38.77% |
| FCX240614P00054000 | 2024-06-03 1:10PM EDT | 54.00 | 2.78 | 2.33 | 3.80 | 0.00 | - | 66 | 159 | 42.68% |
| FCX240614P00055000 | 2024-06-03 11:25AM EDT | 55.00 | 2.97 | 4.45 | 4.70 | 0.00 | - | 41 | 61 | 44.14% |
| FCX240614P00056000 | 2024-06-04 12:54PM EDT | 56.00 | 7.34 | 5.05 | 6.20 | 0.00 | - | 1 | 0 | 76.66% |
| FCX240614P00057000 | 2024-05-20 1:33PM EDT | 57.00 | 3.05 | 6.25 | 7.70 | 0.00 | - | - | 2 | 73.34% |
| FCX240614P00060000 | 2024-05-07 11:05AM EDT | 60.00 | 9.30 | 8.65 | 10.50 | 0.00 | - | - | 1 | 59.38% |
