La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0746 +0,0037 (+0,34 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 621,98 +891,78 (+1,57 %)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240705C00030000 | 2024-06-10 10:03AM EDT | 30.00 | 19.75 | 16.45 | 20.70 | 0.00 | - | - | 1 | 425.20% |
| FCX240705C00035000 | 2024-06-26 9:35AM EDT | 35.00 | 14.55 | 12.55 | 14.10 | +14.55 | - | - | 22 | 200.00% |
| FCX240705C00038000 | 2024-06-24 9:37AM EDT | 38.00 | 11.65 | 9.85 | 10.95 | +11.65 | - | - | 28 | 145.51% |
| FCX240705C00040000 | 2024-06-28 10:51AM EDT | 40.00 | 8.90 | 7.90 | 8.80 | +8.90 | - | 1 | 2 | 105.47% |
| FCX240705C00042500 | 2024-06-28 10:24AM EDT | 42.50 | 6.60 | 6.05 | 7.05 | +6.60 | - | 1 | 0 | 100.39% |
| FCX240705C00043000 | 2024-06-24 10:26AM EDT | 43.00 | 7.65 | 5.55 | 6.10 | 0.00 | - | 2 | 76 | 76.17% |
| FCX240705C00043500 | 2024-06-27 2:30PM EDT | 43.50 | 5.05 | 4.65 | 5.95 | +5.05 | - | - | 18 | 68.56% |
| FCX240705C00044000 | 2024-06-27 10:19AM EDT | 44.00 | 5.20 | 3.65 | 5.65 | 0.00 | - | 1 | 5 | 116.80% |
| FCX240705C00044500 | 2024-06-27 11:32AM EDT | 44.50 | 4.10 | 4.05 | 5.10 | +4.10 | - | - | 5 | 77.54% |
| FCX240705C00045000 | 2024-06-28 1:50PM EDT | 45.00 | 3.85 | 2.86 | 3.90 | +0.25 | +6.94% | 26 | 37 | 60.06% |
| FCX240705C00045500 | 2024-06-28 1:24PM EDT | 45.50 | 3.40 | 3.10 | 4.20 | +0.20 | +6.25% | 23 | 8 | 68.95% |
| FCX240705C00046000 | 2024-06-28 3:39PM EDT | 46.00 | 2.60 | 1.32 | 2.89 | -0.14 | -5.11% | 29 | 66 | 47.66% |
| FCX240705C00046500 | 2024-06-27 11:13AM EDT | 46.50 | 2.34 | 1.82 | 2.46 | +2.34 | - | - | 3 | 45.51% |
| FCX240705C00047000 | 2024-06-28 2:35PM EDT | 47.00 | 1.92 | 1.77 | 1.91 | +0.07 | +3.78% | 35 | 64 | 36.43% |
| FCX240705C00047500 | 2024-06-28 11:41AM EDT | 47.50 | 1.70 | 1.43 | 2.09 | -0.32 | -15.84% | 1 | 23 | 60.06% |
| FCX240705C00048000 | 2024-06-28 3:59PM EDT | 48.00 | 1.10 | 1.09 | 1.14 | -0.03 | -2.65% | 147 | 460 | 32.57% |
| FCX240705C00048500 | 2024-06-28 3:59PM EDT | 48.50 | 0.81 | 0.81 | 0.87 | -0.02 | -2.41% | 261 | 122 | 33.01% |
| FCX240705C00049000 | 2024-06-28 3:58PM EDT | 49.00 | 0.56 | 0.58 | 0.62 | -0.03 | -5.08% | 571 | 519 | 32.23% |
| FCX240705C00049500 | 2024-06-28 3:56PM EDT | 49.50 | 0.37 | 0.37 | 0.42 | -0.11 | -22.92% | 451 | 595 | 31.45% |
| FCX240705C00050000 | 2024-06-28 3:58PM EDT | 50.00 | 0.27 | 0.26 | 0.30 | -0.03 | -10.00% | 1,572 | 3,703 | 32.32% |
| FCX240705C00051000 | 2024-06-28 3:59PM EDT | 51.00 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 2,040 | 2,590 | 31.93% |
| FCX240705C00052000 | 2024-06-28 3:50PM EDT | 52.00 | 0.01 | 0.03 | 0.06 | -0.06 | -85.71% | 328 | 27,812 | 34.38% |
| FCX240705C00053000 | 2024-06-28 3:56PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 322 | 771 | 36.72% |
| FCX240705C00054000 | 2024-06-28 12:29PM EDT | 54.00 | 0.07 | 0.01 | 0.08 | +0.01 | +16.67% | 8 | 620 | 51.56% |
| FCX240705C00055000 | 2024-06-28 2:56PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 9 | 1,067 | 53.52% |
| FCX240705C00056000 | 2024-06-24 11:08AM EDT | 56.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 239 | 57.42% |
| FCX240705C00057000 | 2024-06-04 12:18PM EDT | 57.00 | 0.18 | 0.00 | 1.32 | 0.00 | - | 3 | 5 | 121.97% |
| FCX240705C00058000 | 2024-06-28 2:38PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 101 | 95 | 60.16% |
| FCX240705C00059000 | 2024-06-28 3:39PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 57 | 59 | 56.25% |
| FCX240705C00060000 | 2024-06-28 9:59AM EDT | 60.00 | 0.01 | 0.00 | 0.96 | -0.06 | -85.71% | 10 | 567 | 133.11% |
| FCX240705C00061000 | 2024-06-10 11:38AM EDT | 61.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | 8 | 24 | 147.56% |
| FCX240705C00062000 | 2024-06-04 3:34PM EDT | 62.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 8 | 8 | 159.18% |
| FCX240705C00063000 | 2024-06-04 3:34PM EDT | 63.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 8 | 12 | 166.21% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240705P00038000 | 2024-06-26 1:04PM EDT | 38.00 | 0.01 | 0.00 | 1.39 | +0.01 | - | - | 10 | 177.54% |
| FCX240705P00039000 | 2024-06-28 2:21PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 63 | 0 | 65.63% |
| FCX240705P00040000 | 2024-06-28 1:23PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 605 | 6 | 64.06% |
| FCX240705P00041000 | 2024-06-28 1:27PM EDT | 41.00 | 0.05 | 0.00 | 0.22 | +0.04 | +400.00% | 5 | 1 | 82.81% |
| FCX240705P00042000 | 2024-06-13 1:11PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 100.59% |
| FCX240705P00042500 | 2024-06-20 12:26PM EDT | 42.50 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 13 | 113.38% |
| FCX240705P00043000 | 2024-06-27 12:14PM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 51 | 271 | 78.52% |
| FCX240705P00043500 | 2024-06-18 9:51AM EDT | 43.50 | 0.15 | 0.00 | 0.43 | 0.00 | - | - | 1 | 69.92% |
| FCX240705P00044000 | 2024-06-28 9:34AM EDT | 44.00 | 0.23 | 0.01 | 0.23 | +0.18 | +360.00% | 1 | 115 | 55.27% |
| FCX240705P00044500 | 2024-06-26 11:23AM EDT | 44.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 8 | 119 | 39.84% |
| FCX240705P00045000 | 2024-06-28 3:50PM EDT | 45.00 | 0.04 | 0.02 | 0.24 | -0.04 | -50.00% | 45 | 733 | 55.76% |
| FCX240705P00045500 | 2024-06-28 3:40PM EDT | 45.50 | 0.06 | 0.02 | 0.96 | -0.04 | -40.00% | 14 | 125 | 65.63% |
| FCX240705P00046000 | 2024-06-28 3:57PM EDT | 46.00 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 50 | 575 | 32.81% |
| FCX240705P00046500 | 2024-06-28 3:49PM EDT | 46.50 | 0.12 | 0.11 | 0.14 | -0.11 | -47.83% | 96 | 279 | 32.03% |
| FCX240705P00047000 | 2024-06-28 3:57PM EDT | 47.00 | 0.20 | 0.18 | 0.21 | -0.13 | -39.39% | 303 | 372 | 30.86% |
| FCX240705P00047500 | 2024-06-28 3:59PM EDT | 47.50 | 0.31 | 0.29 | 0.33 | -0.17 | -35.42% | 340 | 159 | 30.76% |
| FCX240705P00048000 | 2024-06-28 3:58PM EDT | 48.00 | 0.49 | 0.45 | 0.48 | -0.15 | -23.44% | 235 | 739 | 30.03% |
| FCX240705P00048500 | 2024-06-28 3:59PM EDT | 48.50 | 0.72 | 0.66 | 0.70 | -0.14 | -16.28% | 3,044 | 584 | 30.18% |
| FCX240705P00049000 | 2024-06-28 3:50PM EDT | 49.00 | 0.89 | 0.93 | 0.97 | -0.26 | -22.61% | 273 | 1,286 | 30.18% |
| FCX240705P00049500 | 2024-06-28 3:58PM EDT | 49.50 | 1.33 | 1.23 | 1.31 | -0.01 | -0.75% | 191 | 222 | 31.06% |
| FCX240705P00050000 | 2024-06-28 3:50PM EDT | 50.00 | 2.00 | 1.60 | 1.68 | +0.13 | +6.95% | 112 | 401 | 31.35% |
| FCX240705P00051000 | 2024-06-28 1:30PM EDT | 51.00 | 2.37 | 2.28 | 2.58 | -0.45 | -15.96% | 11 | 122 | 36.33% |
| FCX240705P00052000 | 2024-06-27 2:08PM EDT | 52.00 | 3.52 | 1.87 | 4.45 | 0.00 | - | 4 | 36 | 92.29% |
| FCX240705P00053000 | 2024-06-28 1:02PM EDT | 53.00 | 4.30 | 2.87 | 4.85 | -0.11 | -2.49% | 8 | 16 | 72.75% |
| FCX240705P00054000 | 2024-06-17 3:32PM EDT | 54.00 | 6.62 | 3.30 | 6.50 | 0.00 | - | 6 | 0 | 117.38% |
| FCX240705P00055000 | 2024-06-27 9:53AM EDT | 55.00 | 5.70 | 6.05 | 7.45 | +5.70 | - | - | 0 | 84.28% |
