Marchés français ouverture 1 h 54 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 722,85 +232,68 (+0,60 %) EUR/USD
1,0891 +0,0017 (+0,15 %) HANG SENG
18 533,22 +108,26 (+0,59 %) Bitcoin EUR
65 258,29 -29,47 (-0,05 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816C00020000 | 2024-04-09 2:45PM EDT | 20.00 | 31.33 | 29.35 | 33.30 | 0.00 | - | 35 | 35 | 153.42% |
| FCX240816C00025000 | 2023-12-27 3:10PM EDT | 25.00 | 18.70 | 15.15 | 16.25 | 0.00 | - | 1 | 1 | 0.00% |
| FCX240816C00029000 | 2024-02-08 11:56AM EDT | 29.00 | 10.35 | 11.75 | 11.90 | 0.00 | - | - | 3 | 0.00% |
| FCX240816C00030000 | 2024-06-04 3:46PM EDT | 30.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240816C00031000 | 2024-03-13 10:39AM EDT | 31.00 | 12.35 | 19.45 | 22.20 | 0.00 | - | 19 | 22 | 103.76% |
| FCX240816C00032000 | 2024-04-26 2:48PM EDT | 32.00 | 18.98 | 18.05 | 20.20 | 0.00 | - | 12 | 166 | 78.96% |
| FCX240816C00033000 | 2024-06-04 11:41AM EDT | 33.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240816C00034000 | 2024-05-02 10:16AM EDT | 34.00 | 15.45 | 16.65 | 21.50 | 0.00 | - | 68 | 290 | 114.50% |
| FCX240816C00035000 | 2024-05-14 11:46AM EDT | 35.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240816C00036000 | 2024-05-01 3:38PM EDT | 36.00 | 14.75 | 14.90 | 19.50 | 0.00 | - | 1 | 157 | 105.54% |
| FCX240816C00037000 | 2024-05-29 10:21AM EDT | 37.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240816C00038000 | 2024-05-29 2:45PM EDT | 38.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240816C00039000 | 2024-05-31 10:00AM EDT | 39.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240816C00040000 | 2024-05-31 10:34AM EDT | 40.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240816C00041000 | 2024-05-30 3:49PM EDT | 41.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240816C00042000 | 2024-06-04 11:33AM EDT | 42.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240816C00043000 | 2024-06-05 3:30PM EDT | 43.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240816C00044000 | 2024-06-04 11:33AM EDT | 44.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| FCX240816C00045000 | 2024-06-05 3:12PM EDT | 45.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FCX240816C00046000 | 2024-06-05 3:44PM EDT | 46.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FCX240816C00047000 | 2024-06-05 3:30PM EDT | 47.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240816C00048000 | 2024-06-05 3:49PM EDT | 48.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FCX240816C00049000 | 2024-06-05 3:30PM EDT | 49.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FCX240816C00050000 | 2024-06-05 3:21PM EDT | 50.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| FCX240816C00055000 | 2024-06-05 3:59PM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| FCX240816C00060000 | 2024-06-05 3:59PM EDT | 60.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 12.50% |
| FCX240816C00065000 | 2024-06-05 2:18PM EDT | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| FCX240816C00070000 | 2024-06-05 11:22AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FCX240816C00075000 | 2024-06-05 2:17PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FCX240816C00080000 | 2024-05-24 11:51AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816P00020000 | 2024-04-30 1:01PM EDT | 20.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 30 | 61 | 160.99% |
| FCX240816P00025000 | 2024-05-20 12:15PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FCX240816P00029000 | 2024-05-03 11:38AM EDT | 29.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 720 | 855 | 105.62% |
| FCX240816P00030000 | 2024-05-29 10:03AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FCX240816P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 0.13 | 0.01 | 0.53 | 0.00 | - | 1 | 597 | 68.26% |
| FCX240816P00032000 | 2024-04-26 11:15AM EDT | 32.00 | 0.10 | 0.01 | 0.56 | 0.00 | - | 1 | 105 | 65.23% |
| FCX240816P00033000 | 2024-05-20 2:57PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FCX240816P00034000 | 2024-05-22 10:55AM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| FCX240816P00035000 | 2024-06-04 2:38PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FCX240816P00036000 | 2024-05-17 3:19PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FCX240816P00037000 | 2024-06-04 2:38PM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| FCX240816P00038000 | 2024-06-05 12:08PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FCX240816P00039000 | 2024-06-04 1:37PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| FCX240816P00040000 | 2024-06-05 9:38AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FCX240816P00041000 | 2024-06-04 12:04PM EDT | 41.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FCX240816P00042000 | 2024-06-05 11:31AM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| FCX240816P00043000 | 2024-06-04 10:47AM EDT | 43.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| FCX240816P00044000 | 2024-06-05 10:24AM EDT | 44.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FCX240816P00045000 | 2024-06-05 3:06PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| FCX240816P00046000 | 2024-06-05 3:32PM EDT | 46.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| FCX240816P00047000 | 2024-06-05 10:40AM EDT | 47.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| FCX240816P00048000 | 2024-06-05 2:31PM EDT | 48.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| FCX240816P00049000 | 2024-06-05 2:56PM EDT | 49.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 1.56% |
| FCX240816P00050000 | 2024-06-05 3:23PM EDT | 50.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| FCX240816P00055000 | 2024-06-05 1:38PM EDT | 55.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FCX240816P00060000 | 2024-06-03 1:55PM EDT | 60.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240816P00065000 | 2024-05-29 11:06AM EDT | 65.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
