La bourse ferme dans 2 h 37 min
CAC 40
7 201,30 +85,06 (+1,20 %) Euro Stoxx 50
4 211,88 +50,32 (+1,21 %) Dow Jones
33 666,34 +116,07 (+0,35 %) EUR/USD
1,0603 +0,0036 (+0,34 %) Gold future
1 890,00 +11,40 (+0,61 %) Bitcoin EUR
25 461,49 +503,95 (+2,02 %)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Avant Bourse :
Options d’achatpour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230929C00030000 | 2023-09-20 2:31PM EDT | 30.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| FCX230929C00033000 | 2023-09-25 12:14PM EDT | 33.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FCX230929C00034000 | 2023-09-28 3:36PM EDT | 34.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 400 | 204 | 0.00% |
| FCX230929C00035000 | 2023-09-28 3:56PM EDT | 35.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 24 | 15 | 0.00% |
| FCX230929C00035500 | 2023-09-28 11:17AM EDT | 35.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| FCX230929C00036000 | 2023-09-28 3:31PM EDT | 36.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 83 | 101 | 0.00% |
| FCX230929C00036500 | 2023-09-28 1:05PM EDT | 36.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 267 | 500 | 0.00% |
| FCX230929C00037000 | 2023-09-28 3:57PM EDT | 37.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 621 | 703 | 0.00% |
| FCX230929C00037500 | 2023-09-28 3:51PM EDT | 37.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 650 | 869 | 3.13% |
| FCX230929C00038000 | 2023-09-28 3:59PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 731 | 1,183 | 12.50% |
| FCX230929C00038500 | 2023-09-28 3:57PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 196 | 523 | 12.50% |
| FCX230929C00039000 | 2023-09-28 1:02PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 1,574 | 25.00% |
| FCX230929C00039500 | 2023-09-28 3:58PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 213 | 25.00% |
| FCX230929C00040000 | 2023-09-28 3:48PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 1,101 | 25.00% |
| FCX230929C00040500 | 2023-09-28 2:36PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 948 | 50.00% |
| FCX230929C00041000 | 2023-09-28 3:32PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 1,065 | 50.00% |
| FCX230929C00041500 | 2023-09-27 10:02AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 50.00% |
| FCX230929C00042000 | 2023-09-28 10:44AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,036 | 50.00% |
| FCX230929C00042500 | 2023-09-28 12:17PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 296 | 50.00% |
| FCX230929C00043000 | 2023-09-27 1:26PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 846 | 50.00% |
| FCX230929C00043500 | 2023-09-28 11:41AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| FCX230929C00044000 | 2023-09-28 12:25PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 892 | 50.00% |
| FCX230929C00044500 | 2023-09-22 10:52AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 74 | 50.00% |
| FCX230929C00045000 | 2023-09-28 9:33AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,224 | 50.00% |
| FCX230929C00045500 | 2023-09-25 9:33AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 228 | 50.00% |
| FCX230929C00046000 | 2023-09-22 11:19AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 50.00% |
| FCX230929C00046500 | 2023-09-20 2:18PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 160 | 50.00% |
| FCX230929C00047000 | 2023-09-12 11:53AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 50.00% |
| FCX230929C00048000 | 2023-09-15 2:10PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| FCX230929C00049000 | 2023-09-22 1:44PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 50.00% |
| FCX230929C00050000 | 2023-09-05 10:20AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| FCX230929C00051000 | 2023-09-05 10:25AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 400 | 50.00% |
| FCX230929C00052000 | 2023-09-05 10:21AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
Options de ventepour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230929P00025000 | 2023-08-17 12:49PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 10 | 321.88% |
| FCX230929P00030000 | 2023-09-21 2:31PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| FCX230929P00031000 | 2023-09-07 2:03PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FCX230929P00032500 | 2023-09-26 12:38PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 345 | 50.00% |
| FCX230929P00033000 | 2023-09-26 10:26AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,405 | 50.00% |
| FCX230929P00033500 | 2023-09-27 10:21AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 50.00% |
| FCX230929P00034000 | 2023-09-27 12:08PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 50.00% |
| FCX230929P00034500 | 2023-09-26 3:44PM EDT | 34.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 50.00% |
| FCX230929P00035000 | 2023-09-28 10:40AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 1,192 | 25.00% |
| FCX230929P00035500 | 2023-09-28 3:52PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 275 | 25.00% |
| FCX230929P00036000 | 2023-09-28 3:55PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 1,648 | 25.00% |
| FCX230929P00036500 | 2023-09-28 3:19PM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 250 | 902 | 12.50% |
| FCX230929P00037000 | 2023-09-28 3:57PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 156 | 997 | 6.25% |
| FCX230929P00037500 | 2023-09-28 3:33PM EDT | 37.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 2,151 | 0.00% |
| FCX230929P00038000 | 2023-09-28 2:42PM EDT | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 1,311 | 0.00% |
| FCX230929P00038500 | 2023-09-28 1:18PM EDT | 38.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 253 | 0.00% |
| FCX230929P00039000 | 2023-09-28 3:52PM EDT | 39.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 111 | 695 | 0.00% |
| FCX230929P00039500 | 2023-09-28 9:52AM EDT | 39.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| FCX230929P00040000 | 2023-09-28 3:48PM EDT | 40.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 0.00% |
| FCX230929P00040500 | 2023-09-28 1:03PM EDT | 40.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| FCX230929P00041000 | 2023-09-28 12:39PM EDT | 41.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 15 | 436 | 0.00% |
| FCX230929P00041500 | 2023-09-21 9:33AM EDT | 41.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| FCX230929P00042000 | 2023-09-28 3:39PM EDT | 42.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 0.00% |
| FCX230929P00042500 | 2023-09-18 3:09PM EDT | 42.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FCX230929P00043000 | 2023-09-22 3:38PM EDT | 43.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| FCX230929P00043500 | 2023-09-22 1:38PM EDT | 43.50 | 6.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX230929P00044000 | 2023-09-25 12:30PM EDT | 44.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FCX230929P00045000 | 2023-09-13 12:30PM EDT | 45.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
