Marchés français ouverture 3 h 41 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 841,75 +351,58 (+0,91 %) EUR/USD
1,0896 +0,0021 (+0,20 %) HANG SENG
18 537,43 +112,47 (+0,61 %) Bitcoin EUR
65 342,00 +295,89 (+0,45 %)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719C00020000 | 2024-06-03 10:33AM EDT | 20.00 | 32.21 | 29.30 | 33.00 | 0.00 | - | 2 | 1 | 185.16% |
| FCX240719C00025000 | 2024-05-13 2:17PM EDT | 25.00 | 27.44 | 25.40 | 28.00 | 0.00 | - | 23 | 24 | 171.97% |
| FCX240719C00030000 | 2024-05-28 3:55PM EDT | 30.00 | 23.87 | 20.35 | 23.00 | 0.00 | - | 3 | 24 | 134.33% |
| FCX240719C00031000 | 2024-03-26 10:06AM EDT | 31.00 | 14.70 | 17.20 | 18.35 | 0.00 | - | 5 | 5 | 0.00% |
| FCX240719C00033000 | 2024-03-27 3:28PM EDT | 33.00 | 13.35 | 16.05 | 19.20 | 0.00 | - | 3 | 3 | 67.77% |
| FCX240719C00034000 | 2024-04-18 9:49AM EDT | 34.00 | 16.69 | 20.40 | 21.85 | 0.00 | - | 68 | 23 | 193.36% |
| FCX240719C00035000 | 2024-06-04 11:14AM EDT | 35.00 | 14.30 | 13.65 | 17.00 | 0.00 | - | 1 | 22 | 112.26% |
| FCX240719C00036000 | 2024-05-15 11:14AM EDT | 36.00 | 17.50 | 14.60 | 16.75 | 0.00 | - | 1 | 3 | 97.27% |
| FCX240719C00037000 | 2024-03-28 12:30PM EDT | 37.00 | 10.77 | 13.40 | 15.35 | 0.00 | - | 1 | 7 | 83.01% |
| FCX240719C00038000 | 2024-05-14 11:29AM EDT | 38.00 | 15.59 | 12.65 | 14.10 | 0.00 | - | 10 | 40 | 77.73% |
| FCX240719C00039000 | 2024-04-15 11:10AM EDT | 39.00 | 12.25 | 13.80 | 15.50 | 0.00 | - | 1 | 6 | 123.54% |
| FCX240719C00040000 | 2024-06-04 12:38PM EDT | 40.00 | 8.90 | 10.70 | 11.20 | 0.00 | - | 3 | 160 | 54.98% |
| FCX240719C00041000 | 2024-05-28 10:59AM EDT | 41.00 | 12.65 | 9.75 | 10.20 | 0.00 | - | 1 | 37 | 51.37% |
| FCX240719C00042000 | 2024-06-04 10:34AM EDT | 42.00 | 8.04 | 8.80 | 9.30 | 0.00 | - | 1 | 71 | 55.71% |
| FCX240719C00043000 | 2024-06-05 3:49PM EDT | 43.00 | 8.17 | 7.90 | 8.55 | +1.07 | +15.07% | 5 | 29 | 56.49% |
| FCX240719C00044000 | 2024-06-05 9:58AM EDT | 44.00 | 7.15 | 7.00 | 8.15 | +0.90 | +14.40% | 3 | 177 | 51.88% |
| FCX240719C00045000 | 2024-06-05 3:25PM EDT | 45.00 | 6.23 | 6.15 | 7.00 | +1.33 | +27.14% | 22 | 820 | 54.74% |
| FCX240719C00046000 | 2024-06-04 1:41PM EDT | 46.00 | 4.30 | 5.35 | 5.50 | 0.00 | - | 105 | 676 | 40.11% |
| FCX240719C00047000 | 2024-06-05 11:29AM EDT | 47.00 | 4.40 | 4.65 | 4.75 | +0.90 | +25.71% | 2 | 636 | 39.26% |
| FCX240719C00048000 | 2024-06-05 1:30PM EDT | 48.00 | 4.00 | 3.95 | 4.10 | +1.00 | +33.33% | 28 | 1,420 | 39.21% |
| FCX240719C00049000 | 2024-06-05 3:30PM EDT | 49.00 | 3.35 | 3.30 | 3.45 | +0.55 | +19.64% | 84 | 1,429 | 38.33% |
| FCX240719C00050000 | 2024-06-05 3:40PM EDT | 50.00 | 2.77 | 2.78 | 2.89 | +0.27 | +10.80% | 506 | 18,347 | 37.92% |
| FCX240719C00055000 | 2024-06-05 3:58PM EDT | 55.00 | 1.06 | 1.02 | 1.25 | +0.19 | +21.84% | 7,036 | 46,023 | 40.82% |
| FCX240719C00060000 | 2024-06-05 3:58PM EDT | 60.00 | 0.33 | 0.33 | 0.34 | +0.09 | +37.50% | 239 | 18,242 | 38.48% |
| FCX240719C00065000 | 2024-06-05 3:20PM EDT | 65.00 | 0.13 | 0.11 | 0.18 | -0.03 | -18.75% | 6 | 9,197 | 44.04% |
| FCX240719C00070000 | 2024-06-04 1:06PM EDT | 70.00 | 0.03 | 0.04 | 0.18 | 0.00 | - | 75 | 2,023 | 53.81% |
| FCX240719C00075000 | 2024-06-04 11:19AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 51.17% |
| FCX240719C00080000 | 2024-05-20 10:09AM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 63.09% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719P00025000 | 2024-04-18 3:17PM EDT | 25.00 | 0.05 | 0.00 | 1.83 | 0.00 | - | 10 | 14 | 158.69% |
| FCX240719P00030000 | 2024-03-15 10:51AM EDT | 30.00 | 0.20 | 0.01 | 0.30 | 0.00 | - | 1 | 5 | 82.81% |
| FCX240719P00031000 | 2024-03-20 1:39PM EDT | 31.00 | 0.23 | 0.02 | 0.23 | 0.00 | - | - | 0 | 75.39% |
| FCX240719P00032000 | 2024-04-23 1:10PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FCX240719P00033000 | 2024-05-14 9:43AM EDT | 33.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 20 | 24 | 96.19% |
| FCX240719P00034000 | 2024-04-19 3:39PM EDT | 34.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FCX240719P00035000 | 2024-04-29 11:29AM EDT | 35.00 | 0.06 | 0.01 | 2.10 | 0.00 | - | 1 | 37 | 99.17% |
| FCX240719P00036000 | 2024-04-03 9:32AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| FCX240719P00037000 | 2024-06-05 3:51PM EDT | 37.00 | 0.15 | 0.03 | 0.25 | +0.04 | +36.36% | 5 | 1,409 | 52.34% |
| FCX240719P00038000 | 2024-05-29 3:03PM EDT | 38.00 | 0.05 | 0.04 | 0.58 | 0.00 | - | 8 | 1,063 | 57.81% |
| FCX240719P00039000 | 2024-06-04 2:35PM EDT | 39.00 | 0.49 | 0.05 | 1.35 | 0.00 | - | 16 | 100 | 67.29% |
| FCX240719P00040000 | 2024-06-05 3:17PM EDT | 40.00 | 0.12 | 0.07 | 0.40 | -0.06 | -33.33% | 11 | 679 | 52.88% |
| FCX240719P00041000 | 2024-06-04 3:14PM EDT | 41.00 | 0.21 | 0.11 | 0.24 | 0.00 | - | 1 | 169 | 42.48% |
| FCX240719P00042000 | 2024-06-05 10:38AM EDT | 42.00 | 0.22 | 0.15 | 0.25 | -0.11 | -33.33% | 2 | 3,234 | 39.06% |
| FCX240719P00043000 | 2024-06-05 3:44PM EDT | 43.00 | 0.24 | 0.23 | 0.34 | -0.19 | -44.19% | 8 | 1,394 | 38.23% |
| FCX240719P00044000 | 2024-06-05 2:59PM EDT | 44.00 | 0.42 | 0.36 | 0.45 | -0.14 | -25.00% | 19 | 3,081 | 37.31% |
| FCX240719P00045000 | 2024-06-05 3:29PM EDT | 45.00 | 0.55 | 0.52 | 0.61 | -0.19 | -25.68% | 113 | 23,361 | 36.82% |
| FCX240719P00046000 | 2024-06-05 3:14PM EDT | 46.00 | 0.70 | 0.73 | 0.78 | -0.29 | -29.29% | 40 | 1,405 | 35.69% |
| FCX240719P00047000 | 2024-06-05 3:04PM EDT | 47.00 | 0.99 | 0.99 | 1.03 | -0.33 | -25.00% | 27 | 4,352 | 35.25% |
| FCX240719P00048000 | 2024-06-05 3:54PM EDT | 48.00 | 1.33 | 1.29 | 1.47 | -0.44 | -24.86% | 31 | 1,877 | 37.01% |
| FCX240719P00049000 | 2024-06-05 3:44PM EDT | 49.00 | 1.73 | 1.66 | 1.72 | -0.37 | -17.62% | 281 | 1,619 | 34.74% |
| FCX240719P00050000 | 2024-06-05 3:51PM EDT | 50.00 | 2.14 | 2.02 | 2.18 | -0.47 | -18.01% | 533 | 6,667 | 34.77% |
| FCX240719P00055000 | 2024-06-05 3:04PM EDT | 55.00 | 5.30 | 5.25 | 6.45 | -0.70 | -11.67% | 19 | 3,174 | 51.76% |
| FCX240719P00060000 | 2024-06-03 10:28AM EDT | 60.00 | 8.00 | 8.30 | 11.45 | 0.00 | - | 1 | 149 | 71.19% |
| FCX240719P00065000 | 2024-05-31 3:51PM EDT | 65.00 | 12.20 | 13.95 | 17.00 | 0.00 | - | 16 | 0 | 67.68% |
