La bourse est fermée
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 913,65 +332,89 (+0,82 %) EUR/USD
1,0818 +0,0030 (+0,28 %) HANG SENG
18 028,28 +49,71 (+0,28 %) Bitcoin EUR
53 909,01 -1 075,28 (-1,96 %)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240726C00039000 | 2024-06-21 2:56PM EDT | 39.00 | 10.50 | 11.05 | 12.40 | 0.00 | - | 1 | 0 | 55.86% |
| FCX240726C00041000 | 2024-07-03 9:50AM EDT | 41.00 | 10.00 | 9.30 | 11.85 | +2.15 | +27.39% | 2 | 3 | 88.62% |
| FCX240726C00042000 | 2024-06-17 12:07PM EDT | 42.00 | 5.90 | 8.35 | 9.40 | 0.00 | - | - | 1 | 53.22% |
| FCX240726C00043000 | 2024-06-21 2:30PM EDT | 43.00 | 6.81 | 5.90 | 8.10 | 0.00 | - | 70 | 0 | 58.30% |
| FCX240726C00045000 | 2024-06-17 11:30AM EDT | 45.00 | 3.45 | 4.35 | 7.45 | 0.00 | - | 4 | 10 | 83.94% |
| FCX240726C00046000 | 2024-07-02 10:14AM EDT | 46.00 | 3.36 | 4.45 | 5.45 | 0.00 | - | 15 | 0 | 50.83% |
| FCX240726C00047000 | 2024-07-03 11:00AM EDT | 47.00 | 4.90 | 4.15 | 4.95 | +2.34 | +91.41% | 10 | 0 | 56.25% |
| FCX240726C00048000 | 2024-07-03 11:27AM EDT | 48.00 | 3.38 | 3.40 | 3.55 | +1.33 | +64.88% | 9 | 304 | 39.40% |
| FCX240726C00049000 | 2024-07-03 11:12AM EDT | 49.00 | 2.99 | 2.78 | 2.87 | +1.41 | +89.24% | 151 | 520 | 38.77% |
| FCX240726C00050000 | 2024-07-03 10:50AM EDT | 50.00 | 2.25 | 1.78 | 2.31 | +1.06 | +89.08% | 58 | 990 | 39.06% |
| FCX240726C00051000 | 2024-07-03 12:49PM EDT | 51.00 | 1.82 | 1.57 | 1.83 | +0.96 | +111.63% | 166 | 246 | 39.31% |
| FCX240726C00052000 | 2024-07-03 12:47PM EDT | 52.00 | 1.39 | 1.16 | 1.38 | +0.71 | +104.41% | 112 | 0 | 38.57% |
| FCX240726C00053000 | 2024-07-03 12:57PM EDT | 53.00 | 1.01 | 0.98 | 1.07 | +0.53 | +110.42% | 441 | 0 | 39.19% |
| FCX240726C00054000 | 2024-07-03 12:48PM EDT | 54.00 | 0.79 | 0.73 | 0.81 | +0.45 | +132.35% | 200 | 0 | 39.50% |
| FCX240726C00055000 | 2024-07-03 12:52PM EDT | 55.00 | 0.55 | 0.54 | 0.60 | +0.31 | +129.17% | 100 | 0 | 39.65% |
| FCX240726C00056000 | 2024-07-03 12:20PM EDT | 56.00 | 0.43 | 0.39 | 0.45 | +0.24 | +126.32% | 16 | 43 | 40.14% |
| FCX240726C00057000 | 2024-07-02 2:25PM EDT | 57.00 | 0.36 | 0.28 | 0.40 | +0.26 | +260.00% | 8 | 0 | 42.92% |
| FCX240726C00058000 | 2024-07-02 10:20AM EDT | 58.00 | 0.12 | 0.21 | 0.87 | 0.00 | - | 8 | 0 | 51.76% |
| FCX240726C00059000 | 2024-07-02 9:54AM EDT | 59.00 | 0.10 | 0.16 | 0.21 | 0.00 | - | 8 | 0 | 42.97% |
| FCX240726C00060000 | 2024-07-03 12:02PM EDT | 60.00 | 0.13 | 0.13 | 0.16 | -0.06 | -31.58% | 9 | 0 | 43.75% |
| FCX240726C00061000 | 2024-07-03 11:07AM EDT | 61.00 | 0.10 | 0.07 | 0.14 | -0.05 | -33.33% | 6 | 18 | 45.70% |
| FCX240726C00062000 | 2024-07-03 11:07AM EDT | 62.00 | 0.49 | 0.05 | 0.36 | +0.05 | +11.36% | 6 | 0 | 52.83% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240726P00039000 | 2024-06-17 1:00PM EDT | 39.00 | 0.18 | 0.00 | 2.07 | 0.00 | - | 16 | 0 | 106.79% |
| FCX240726P00040000 | 2024-06-20 2:34PM EDT | 40.00 | 0.12 | 0.01 | 1.30 | 0.00 | - | 8 | 0 | 85.25% |
| FCX240726P00041000 | 2024-07-02 9:55AM EDT | 41.00 | 0.10 | 0.02 | 1.32 | 0.00 | - | 8 | 13 | 79.35% |
| FCX240726P00042000 | 2024-07-03 11:07AM EDT | 42.00 | 0.08 | 0.03 | 1.34 | -0.08 | -50.00% | 14 | 0 | 73.44% |
| FCX240726P00043000 | 2024-07-03 11:05AM EDT | 43.00 | 0.09 | 0.00 | 0.15 | -0.13 | -59.09% | 11 | 0 | 43.56% |
| FCX240726P00044000 | 2024-07-03 11:08AM EDT | 44.00 | 0.13 | 0.13 | 0.17 | -0.20 | -60.61% | 22 | 0 | 39.84% |
| FCX240726P00045000 | 2024-07-03 11:18AM EDT | 45.00 | 0.22 | 0.21 | 0.24 | -0.35 | -61.40% | 12 | 131 | 38.18% |
| FCX240726P00046000 | 2024-07-03 10:23AM EDT | 46.00 | 0.32 | 0.32 | 0.55 | -0.38 | -54.29% | 3 | 0 | 43.60% |
| FCX240726P00047000 | 2024-07-03 11:54AM EDT | 47.00 | 0.60 | 0.50 | 0.69 | -0.42 | -41.18% | 3 | 0 | 41.11% |
| FCX240726P00048000 | 2024-07-03 12:52PM EDT | 48.00 | 0.80 | 0.77 | 0.81 | -0.59 | -42.45% | 10 | 0 | 37.26% |
| FCX240726P00049000 | 2024-07-03 11:15AM EDT | 49.00 | 1.09 | 1.10 | 1.15 | -0.95 | -46.57% | 27 | 0 | 37.31% |
| FCX240726P00050000 | 2024-07-03 12:36PM EDT | 50.00 | 1.49 | 1.52 | 1.59 | -1.30 | -46.59% | 84 | 0 | 37.65% |
| FCX240726P00051000 | 2024-07-03 12:57PM EDT | 51.00 | 2.04 | 2.03 | 2.29 | -1.21 | -37.23% | 77 | 0 | 41.50% |
| FCX240726P00052000 | 2024-07-03 12:35PM EDT | 52.00 | 2.60 | 2.52 | 4.65 | -1.05 | -28.77% | 36 | 0 | 55.66% |
| FCX240726P00053000 | 2024-07-03 12:57PM EDT | 53.00 | 3.30 | 3.25 | 3.45 | -0.95 | -22.35% | 44 | 0 | 39.84% |
| FCX240726P00054000 | 2024-06-20 11:20AM EDT | 54.00 | 5.42 | 4.00 | 4.15 | 0.00 | - | 1 | 11 | 39.26% |
| FCX240726P00060000 | 2024-06-10 10:02AM EDT | 60.00 | 10.50 | 9.30 | 11.25 | 0.00 | - | - | 2 | 71.83% |
| FCX240726P00062000 | 2024-06-26 10:21AM EDT | 62.00 | 12.75 | 10.25 | 13.00 | 0.00 | - | - | 0 | 56.54% |
