La bourse est fermée
Dow Jones
39 435,83 -235,21 (-0,59 %) Nasdaq
16 946,22 +144,67 (+0,86 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 811,12 -2 306,03 (-3,54 %)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:55AM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 22.97 | 22.20 | 22.60 | 0.00 | - | 12 | 193 | 55.08% |
| FCX241115C00032000 | 2024-05-02 3:35PM EDT | 32.00 | 17.85 | 20.25 | 20.45 | 0.00 | - | - | 4 | 50.83% |
| FCX241115C00033000 | 2024-05-01 10:21AM EDT | 33.00 | 17.75 | 19.35 | 20.25 | 0.00 | - | 1 | 31 | 55.03% |
| FCX241115C00034000 | 2024-05-02 11:03AM EDT | 34.00 | 16.05 | 18.45 | 18.85 | 0.00 | - | 12 | 15 | 53.03% |
| FCX241115C00035000 | 2024-05-21 11:58AM EDT | 35.00 | 20.08 | 17.55 | 18.35 | 0.00 | - | 3 | 34 | 51.83% |
| FCX241115C00036000 | 2024-05-20 2:08PM EDT | 36.00 | 19.93 | 16.60 | 17.00 | 0.00 | - | 1 | 18 | 49.78% |
| FCX241115C00037000 | 2024-05-03 10:20AM EDT | 37.00 | 14.25 | 15.75 | 16.50 | 0.00 | - | 13 | 201 | 53.69% |
| FCX241115C00038000 | 2024-05-21 10:49AM EDT | 38.00 | 17.73 | 14.85 | 15.15 | 0.00 | - | 23 | 134 | 46.31% |
| FCX241115C00039000 | 2024-05-03 10:33AM EDT | 39.00 | 12.60 | 14.00 | 14.40 | 0.00 | - | 50 | 152 | 46.66% |
| FCX241115C00040000 | 2024-05-23 11:01AM EDT | 40.00 | 12.80 | 13.20 | 14.10 | +0.15 | +1.19% | 5 | 616 | 51.49% |
| FCX241115C00041000 | 2024-05-16 2:39PM EDT | 41.00 | 13.10 | 12.40 | 13.15 | 0.00 | - | 2 | 25 | 48.95% |
| FCX241115C00042000 | 2024-05-21 2:11PM EDT | 42.00 | 13.74 | 11.65 | 11.85 | 0.00 | - | 4 | 38 | 42.99% |
| FCX241115C00043000 | 2024-05-22 3:32PM EDT | 43.00 | 10.70 | 10.90 | 11.15 | 0.00 | - | 1 | 173 | 42.97% |
| FCX241115C00044000 | 2024-05-22 10:01AM EDT | 44.00 | 10.05 | 10.20 | 10.55 | -0.19 | -1.86% | 2 | 237 | 43.58% |
| FCX241115C00045000 | 2024-05-23 10:41AM EDT | 45.00 | 9.10 | 9.45 | 9.60 | -0.20 | -2.15% | 11 | 208 | 40.94% |
| FCX241115C00046000 | 2024-05-23 11:38AM EDT | 46.00 | 8.95 | 8.90 | 9.00 | +0.54 | +6.42% | 17 | 3,485 | 41.14% |
| FCX241115C00047000 | 2024-05-21 1:43PM EDT | 47.00 | 10.00 | 8.25 | 8.60 | 0.00 | - | 14 | 434 | 42.66% |
| FCX241115C00048000 | 2024-05-23 10:33AM EDT | 48.00 | 7.20 | 7.60 | 7.70 | -0.40 | -5.26% | 1 | 340 | 40.09% |
| FCX241115C00049000 | 2024-05-22 2:14PM EDT | 49.00 | 7.00 | 7.05 | 7.55 | 0.00 | - | 3 | 111 | 42.96% |
| FCX241115C00050000 | 2024-05-23 10:37AM EDT | 50.00 | 6.25 | 6.50 | 6.65 | -0.07 | -1.11% | 42 | 1,070 | 40.10% |
| FCX241115C00055000 | 2024-05-23 11:29AM EDT | 55.00 | 4.22 | 4.30 | 4.40 | -0.03 | -0.71% | 208 | 3,406 | 39.37% |
| FCX241115C00060000 | 2024-05-23 11:37AM EDT | 60.00 | 2.74 | 2.72 | 2.88 | -0.01 | -0.38% | 39 | 6,777 | 39.43% |
| FCX241115C00065000 | 2024-05-22 11:50AM EDT | 65.00 | 1.66 | 1.67 | 1.75 | 0.00 | - | 16 | 4,695 | 38.65% |
| FCX241115C00070000 | 2024-05-22 2:19PM EDT | 70.00 | 1.10 | 0.87 | 1.11 | 0.00 | - | 24 | 2,139 | 38.99% |
| FCX241115C00075000 | 2024-05-22 2:36PM EDT | 75.00 | 0.67 | 0.54 | 0.69 | -0.02 | -2.90% | 1 | 873 | 39.16% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115P00025000 | 2024-05-10 1:54PM EDT | 25.00 | 0.06 | 0.01 | 2.15 | 0.00 | - | 20 | 38 | 84.91% |
| FCX241115P00030000 | 2024-05-21 11:22AM EDT | 30.00 | 0.07 | 0.05 | 0.17 | 0.00 | - | 6 | 30 | 43.75% |
| FCX241115P00032000 | 2024-05-17 11:50AM EDT | 32.00 | 0.12 | 0.08 | 2.29 | 0.00 | - | 8 | 611 | 62.70% |
| FCX241115P00033000 | 2024-05-21 11:22AM EDT | 33.00 | 0.13 | 0.10 | 1.99 | 0.00 | - | 6 | 92 | 57.30% |
| FCX241115P00034000 | 2024-05-17 11:51AM EDT | 34.00 | 0.13 | 0.22 | 0.35 | 0.00 | - | 6 | 98 | 40.63% |
| FCX241115P00035000 | 2024-05-20 11:39AM EDT | 35.00 | 0.25 | 0.31 | 0.41 | 0.00 | - | 1 | 71 | 39.80% |
| FCX241115P00036000 | 2024-05-22 9:57AM EDT | 36.00 | 0.44 | 0.39 | 0.48 | 0.00 | - | 2 | 65 | 38.97% |
| FCX241115P00037000 | 2024-05-22 9:50AM EDT | 37.00 | 0.53 | 0.50 | 0.57 | 0.00 | - | 3 | 85 | 38.38% |
| FCX241115P00038000 | 2024-05-22 2:37PM EDT | 38.00 | 0.71 | 0.55 | 0.68 | 0.00 | - | 8 | 58 | 37.89% |
| FCX241115P00039000 | 2024-05-22 10:13AM EDT | 39.00 | 0.84 | 0.68 | 0.81 | 0.00 | - | 1 | 590 | 37.48% |
| FCX241115P00040000 | 2024-05-22 3:51PM EDT | 40.00 | 0.92 | 0.84 | 0.98 | 0.00 | - | 27 | 1,040 | 37.33% |
| FCX241115P00041000 | 2024-05-22 12:16PM EDT | 41.00 | 1.16 | 1.05 | 1.14 | 0.00 | - | 1 | 74 | 36.79% |
| FCX241115P00042000 | 2024-05-22 3:53PM EDT | 42.00 | 1.57 | 1.21 | 1.34 | 0.00 | - | 30 | 165 | 36.48% |
| FCX241115P00043000 | 2024-05-20 2:56PM EDT | 43.00 | 1.06 | 1.42 | 1.74 | 0.00 | - | 2 | 198 | 37.93% |
| FCX241115P00044000 | 2024-05-22 12:48PM EDT | 44.00 | 1.92 | 1.69 | 1.80 | 0.00 | - | 16 | 393 | 35.72% |
| FCX241115P00045000 | 2024-05-22 1:21PM EDT | 45.00 | 2.16 | 2.02 | 2.20 | +0.07 | +3.35% | 4 | 648 | 36.50% |
| FCX241115P00046000 | 2024-05-22 3:24PM EDT | 46.00 | 2.63 | 2.37 | 2.42 | 0.00 | - | 56 | 159 | 35.44% |
| FCX241115P00047000 | 2024-05-22 3:53PM EDT | 47.00 | 3.10 | 2.68 | 2.74 | 0.00 | - | 6 | 84 | 35.01% |
| FCX241115P00048000 | 2024-05-21 3:26PM EDT | 48.00 | 2.47 | 3.10 | 3.15 | 0.00 | - | 10 | 590 | 35.05% |
| FCX241115P00049000 | 2024-05-23 11:31AM EDT | 49.00 | 3.55 | 3.50 | 3.60 | -0.28 | -7.31% | 207 | 220 | 35.13% |
| FCX241115P00050000 | 2024-05-23 11:36AM EDT | 50.00 | 4.00 | 3.90 | 4.00 | -0.20 | -4.76% | 54 | 1,638 | 34.61% |
| FCX241115P00055000 | 2024-05-21 2:38PM EDT | 55.00 | 6.96 | 6.60 | 6.70 | +1.46 | +26.55% | 4 | 451 | 33.69% |
| FCX241115P00060000 | 2024-05-23 11:23AM EDT | 60.00 | 10.23 | 9.95 | 10.05 | +2.23 | +27.87% | 1 | 75 | 32.15% |
| FCX241115P00065000 | 2024-05-20 11:47AM EDT | 65.00 | 11.69 | 13.95 | 14.20 | 0.00 | - | 21 | 22 | 32.37% |
| FCX241115P00070000 | 2024-04-26 12:56PM EDT | 70.00 | 19.98 | 18.40 | 18.65 | 0.00 | - | 3 | 3 | 31.76% |
