La bourse ferme dans 6 min
CAC 40
8 100,55 +8,44 (+0,10 %) Euro Stoxx 50
5 037,88 +12,71 (+0,25 %) Dow Jones
39 369,49 -301,55 (-0,76 %) EUR/USD
1,0827 0,0000 (-0,00 %) Gold future
2 344,00 -48,90 (-2,04 %) Bitcoin EUR
62 974,96 -1 769,14 (-2,73 %)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:24AM EDT. Marché ouvert.
Prix d’exercice:42.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524C00042000 | 2024-05-07 11:55AM EDT | 2024-05-24 | 9.25 | 7.15 | 9.35 | 0.00 | - | 20 | 20 | 0.00% |
| FCX240531C00042000 | 2024-05-16 2:14PM EDT | 2024-05-31 | 10.44 | 8.75 | 9.55 | 0.00 | - | 5 | 74 | 80.27% |
| FCX240614C00042000 | 2024-05-08 3:42PM EDT | 2024-06-14 | 8.04 | 8.65 | 10.95 | 0.00 | - | - | 70 | 64.75% |
| FCX240621C00042000 | 2024-05-22 3:40PM EDT | 2024-06-21 | 9.50 | 8.90 | 10.35 | 0.00 | - | 112 | 11,549 | 75.20% |
| FCX240719C00042000 | 2024-05-20 9:33AM EDT | 2024-07-19 | 11.90 | 9.65 | 10.20 | 0.00 | - | 1 | 64 | 50.83% |
| FCX240816C00042000 | 2024-05-22 10:00AM EDT | 2024-08-16 | 10.84 | 10.20 | 11.00 | 0.00 | - | 1 | 635 | 54.79% |
| FCX240920C00042000 | 2024-05-22 11:30AM EDT | 2024-09-20 | 10.35 | 10.60 | 10.90 | 0.00 | - | 5 | 1,558 | 44.92% |
| FCX241115C00042000 | 2024-05-21 2:11PM EDT | 2024-11-15 | 13.74 | 11.25 | 11.65 | 0.00 | - | 4 | 38 | 44.70% |
| FCX250117C00042000 | 2024-05-23 10:20AM EDT | 2025-01-17 | 12.20 | 12.20 | 12.40 | -0.05 | -0.41% | 1 | 5,224 | 44.46% |
| FCX250620C00042000 | 2024-05-06 12:20PM EDT | 2025-06-20 | 13.70 | 14.00 | 14.25 | 0.00 | - | 28 | 1,099 | 45.75% |
| FCX260116C00042000 | 2024-05-22 1:37PM EDT | 2026-01-16 | 16.40 | 15.85 | 16.85 | 0.00 | - | 3 | 206 | 49.08% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524P00042000 | 2024-05-22 9:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 280 | 118.75% |
| FCX240531P00042000 | 2024-05-21 10:09AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 57 | 56.25% |
| FCX240607P00042000 | 2024-05-08 10:26AM EDT | 2024-06-07 | 0.44 | 0.01 | 2.14 | 0.00 | - | 8 | 17 | 108.50% |
| FCX240614P00042000 | 2024-05-08 10:24AM EDT | 2024-06-14 | 0.47 | 0.01 | 0.06 | 0.00 | - | - | 16 | 42.97% |
| FCX240621P00042000 | 2024-05-22 1:02PM EDT | 2024-06-21 | 0.10 | 0.01 | 1.45 | 0.00 | - | 5 | 7,131 | 68.95% |
| FCX240628P00042000 | 2024-05-22 1:43PM EDT | 2024-06-28 | 0.08 | 0.02 | 0.58 | 0.00 | - | 19 | 19 | 57.62% |
| FCX240719P00042000 | 2024-05-22 3:20PM EDT | 2024-07-19 | 0.29 | 0.19 | 0.29 | 0.00 | - | 9 | 3,205 | 37.79% |
| FCX240816P00042000 | 2024-05-23 11:03AM EDT | 2024-08-16 | 0.49 | 0.33 | 0.53 | -0.02 | -3.92% | 2 | 433 | 36.74% |
| FCX240920P00042000 | 2024-05-22 2:00PM EDT | 2024-09-20 | 0.82 | 0.66 | 0.81 | 0.00 | - | 6 | 1,125 | 35.60% |
| FCX241115P00042000 | 2024-05-22 3:53PM EDT | 2024-11-15 | 1.57 | 1.29 | 1.55 | 0.00 | - | 30 | 165 | 37.84% |
| FCX250117P00042000 | 2024-05-22 2:01PM EDT | 2025-01-17 | 1.93 | 1.76 | 1.97 | 0.00 | - | 14 | 7,754 | 36.18% |
| FCX250620P00042000 | 2024-05-22 1:07PM EDT | 2025-06-20 | 3.05 | 2.94 | 3.75 | 0.00 | - | 6 | 2,125 | 39.37% |
| FCX260116P00042000 | 2024-05-22 3:49PM EDT | 2026-01-16 | 4.50 | 4.25 | 4.35 | 0.00 | - | 288 | 1,374 | 34.68% |
