La bourse est fermée
Dow Jones
39 041,84 -629,20 (-1,59 %) Nasdaq
16 733,52 -68,03 (-0,40 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0812 -0,0015 (-0,14 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 048,65 -2 316,51 (-3,60 %)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:20PM EDT. Marché ouvert.
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX251219C00020000 | 2024-04-16 11:07AM EDT | 20.00 | 29.95 | 33.00 | 38.00 | 0.00 | - | 5 | 111 | 97.88% |
| FCX251219C00025000 | 2024-05-02 11:50AM EDT | 25.00 | 25.66 | 25.55 | 29.95 | 0.00 | - | 3 | 74 | 54.16% |
| FCX251219C00028000 | 2023-09-21 9:57AM EDT | 28.00 | 15.00 | 10.05 | 14.50 | 0.00 | - | 1 | 4 | 0.00% |
| FCX251219C00030000 | 2024-05-15 10:59AM EDT | 30.00 | 24.93 | 22.85 | 24.45 | 0.00 | - | 3 | 471 | 50.22% |
| FCX251219C00033000 | 2024-05-10 3:54PM EDT | 33.00 | 22.10 | 19.65 | 22.70 | 0.00 | - | 2 | 454 | 57.01% |
| FCX251219C00035000 | 2024-05-20 9:34AM EDT | 35.00 | 22.55 | 19.50 | 20.40 | 0.00 | - | 1 | 236 | 50.37% |
| FCX251219C00037000 | 2024-05-20 9:35AM EDT | 37.00 | 21.10 | 17.35 | 19.35 | 0.00 | - | 3 | 127 | 51.10% |
| FCX251219C00040000 | 2024-05-20 3:19PM EDT | 40.00 | 20.22 | 16.05 | 17.30 | 0.00 | - | 5 | 420 | 49.05% |
| FCX251219C00045000 | 2024-05-21 12:41PM EDT | 45.00 | 16.25 | 13.75 | 14.85 | 0.00 | - | 2 | 572 | 49.16% |
| FCX251219C00047000 | 2024-05-20 10:10AM EDT | 47.00 | 15.68 | 11.90 | 12.95 | 0.00 | - | 7 | 838 | 44.80% |
| FCX251219C00050000 | 2024-05-22 3:04PM EDT | 50.00 | 11.37 | 10.90 | 11.55 | 0.00 | - | 2 | 774 | 44.28% |
| FCX251219C00055000 | 2024-05-23 10:28AM EDT | 55.00 | 9.20 | 8.95 | 9.35 | +0.05 | +0.55% | 7 | 406 | 42.90% |
| FCX251219C00060000 | 2024-05-22 3:40PM EDT | 60.00 | 7.37 | 7.20 | 7.50 | 0.00 | - | 10 | 700 | 41.75% |
| FCX251219C00065000 | 2024-05-23 9:31AM EDT | 65.00 | 6.20 | 4.80 | 6.10 | +0.25 | +4.20% | 1 | 610 | 41.31% |
| FCX251219C00070000 | 2024-05-23 10:32AM EDT | 70.00 | 4.70 | 3.65 | 4.90 | -1.40 | -22.95% | 2 | 77 | 40.72% |
| FCX251219C00075000 | 2024-05-23 10:44AM EDT | 75.00 | 3.85 | 3.70 | 3.95 | -0.25 | -6.10% | 3 | 1,911 | 40.34% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX251219P00020000 | 2024-05-22 3:59PM EDT | 20.00 | 0.50 | 0.25 | 0.51 | 0.00 | - | 12 | 744 | 48.54% |
| FCX251219P00023000 | 2024-04-30 1:12PM EDT | 23.00 | 0.66 | 0.02 | 0.71 | 0.00 | - | 15 | 732 | 45.51% |
| FCX251219P00025000 | 2024-05-22 10:35AM EDT | 25.00 | 0.70 | 0.00 | 0.86 | 0.00 | - | 6 | 208 | 43.51% |
| FCX251219P00028000 | 2024-05-21 11:51AM EDT | 28.00 | 1.00 | 0.66 | 1.13 | 0.00 | - | 41 | 851 | 40.77% |
| FCX251219P00030000 | 2024-05-17 1:14PM EDT | 30.00 | 1.25 | 1.23 | 1.42 | 0.00 | - | 28 | 4,677 | 39.80% |
| FCX251219P00033000 | 2024-05-17 11:25AM EDT | 33.00 | 1.61 | 0.85 | 1.96 | 0.00 | - | 7 | 6,051 | 38.50% |
| FCX251219P00035000 | 2024-05-17 11:26AM EDT | 35.00 | 1.98 | 1.03 | 2.37 | 0.00 | - | 6 | 1,174 | 37.56% |
| FCX251219P00037000 | 2024-05-17 11:26AM EDT | 37.00 | 2.39 | 1.26 | 4.10 | 0.00 | - | 5 | 767 | 44.00% |
| FCX251219P00040000 | 2024-05-20 1:50PM EDT | 40.00 | 2.95 | 1.67 | 3.60 | 0.00 | - | 1 | 1,531 | 35.13% |
| FCX251219P00045000 | 2024-05-16 2:31PM EDT | 45.00 | 5.00 | 5.05 | 5.40 | 0.00 | - | 1 | 191 | 33.71% |
| FCX251219P00047000 | 2024-05-16 3:40PM EDT | 47.00 | 5.90 | 5.15 | 6.20 | 0.00 | - | 4 | 58 | 32.97% |
| FCX251219P00050000 | 2024-05-21 1:52PM EDT | 50.00 | 6.68 | 7.30 | 9.00 | 0.00 | - | 15 | 173 | 37.82% |
| FCX251219P00055000 | 2024-05-22 2:47PM EDT | 55.00 | 10.22 | 9.95 | 10.55 | 0.00 | - | 5 | 74 | 31.80% |
| FCX251219P00060000 | 2024-05-16 2:14PM EDT | 60.00 | 12.55 | 12.65 | 13.30 | 0.00 | - | 1 | 49 | 28.96% |
| FCX251219P00065000 | 2024-05-03 10:36AM EDT | 65.00 | 17.75 | 15.65 | 16.75 | 0.00 | - | 150 | 161 | 27.16% |
| FCX251219P00070000 | 2024-04-10 10:12AM EDT | 70.00 | 20.77 | 17.50 | 20.50 | 0.00 | - | - | 3 | 24.74% |
| FCX251219P00075000 | 2024-04-12 10:30AM EDT | 75.00 | 24.04 | 23.85 | 26.50 | 0.00 | - | 2 | 5 | 33.41% |
