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
1,0740 +0,0031 (+0,29 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 803,83 +1 067,62 (+1,88 %)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250221C00039000 | 2024-06-21 12:05PM EDT | 39.00 | 12.70 | 10.85 | 13.10 | 0.00 | - | 1 | 1 | 52.58% |
| FCX250221C00042000 | 2024-06-24 2:35PM EDT | 42.00 | 11.38 | 9.70 | 10.95 | +11.38 | - | - | 3 | 49.66% |
| FCX250221C00044000 | 2024-06-25 10:38AM EDT | 44.00 | 9.35 | 8.45 | 8.90 | +9.35 | - | - | 2 | 42.80% |
| FCX250221C00045000 | 2024-06-27 12:09PM EDT | 45.00 | 7.84 | 7.95 | 9.05 | +7.84 | - | - | 20 | 47.53% |
| FCX250221C00048000 | 2024-06-28 2:09PM EDT | 48.00 | 6.50 | 6.35 | 6.45 | +6.50 | - | 2 | 20 | 39.73% |
| FCX250221C00049000 | 2024-06-27 1:39PM EDT | 49.00 | 5.92 | 5.85 | 6.00 | 0.00 | - | 4 | 11 | 39.67% |
| FCX250221C00050000 | 2024-06-24 10:55AM EDT | 50.00 | 6.75 | 5.40 | 5.55 | 0.00 | - | 5 | 16 | 39.44% |
| FCX250221C00055000 | 2024-06-28 3:03PM EDT | 55.00 | 3.55 | 3.55 | 3.70 | +0.01 | +0.28% | 8 | 1,025 | 38.61% |
| FCX250221C00060000 | 2024-06-25 2:34PM EDT | 60.00 | 2.61 | 2.26 | 2.41 | +2.61 | - | - | 15 | 38.11% |
| FCX250221C00065000 | 2024-06-27 9:44AM EDT | 65.00 | 1.65 | 1.41 | 1.58 | +1.65 | - | - | 30 | 38.12% |
| FCX250221C00070000 | 2024-06-21 9:52AM EDT | 70.00 | 1.02 | 0.87 | 0.99 | 0.00 | - | 500 | 1,002 | 37.77% |
| FCX250221C00075000 | 2024-06-27 1:41PM EDT | 75.00 | 0.59 | 0.55 | 0.63 | +0.59 | - | - | 6 | 37.74% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250221P00035000 | 2024-06-27 2:31PM EDT | 35.00 | 0.76 | 0.69 | 0.78 | +0.76 | - | - | 81 | 36.21% |
| FCX250221P00039000 | 2024-06-21 11:49AM EDT | 39.00 | 1.47 | 1.41 | 1.52 | 0.00 | - | 2 | 2 | 35.01% |
| FCX250221P00042000 | 2024-06-24 12:54PM EDT | 42.00 | 1.99 | 2.22 | 2.35 | +1.99 | - | - | 3 | 34.29% |
| FCX250221P00044000 | 2024-06-20 10:14AM EDT | 44.00 | 3.02 | 2.90 | 3.05 | 0.00 | - | - | 1 | 33.86% |
| FCX250221P00045000 | 2024-06-21 9:42AM EDT | 45.00 | 3.50 | 2.85 | 3.45 | 0.00 | - | 1 | 1 | 33.68% |
| FCX250221P00046000 | 2024-06-26 2:36PM EDT | 46.00 | 3.55 | 3.65 | 3.80 | +3.55 | - | - | 10 | 32.95% |
| FCX250221P00047000 | 2024-06-28 11:26AM EDT | 47.00 | 4.10 | 4.15 | 4.25 | +4.10 | - | 58 | 7 | 32.70% |
| FCX250221P00048000 | 2024-06-28 11:14AM EDT | 48.00 | 4.55 | 4.60 | 5.70 | +4.55 | - | 1 | 246 | 38.78% |
| FCX250221P00049000 | 2024-06-28 11:14AM EDT | 49.00 | 5.05 | 5.10 | 5.95 | +5.05 | - | 12 | 256 | 36.78% |
| FCX250221P00050000 | 2024-06-28 2:35PM EDT | 50.00 | 5.70 | 5.65 | 5.85 | +5.70 | - | 104 | 241 | 32.41% |
| FCX250221P00055000 | 2024-06-21 1:06PM EDT | 55.00 | 8.50 | 8.75 | 8.95 | 0.00 | - | 1 | 1 | 30.92% |
| FCX250221P00060000 | 2024-06-21 12:41PM EDT | 60.00 | 12.00 | 11.95 | 13.70 | 0.00 | - | 1 | 1 | 37.33% |
