La bourse ferme dans 27 min
CAC 40
8 211,54 -7,60 (-0,09 %) Euro Stoxx 50
5 079,94 -5,14 (-0,10 %) Dow Jones
39 540,05 +27,21 (+0,07 %) EUR/USD
1,0801 +0,0029 (+0,27 %) Gold future
2 349,70 -25,30 (-1,07 %) Bitcoin EUR
58 072,64 +1 454,25 (+2,57 %)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:03AM EDT. Marché ouvert.
Prix d’exercice:40.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00040000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 11.58 | 12.20 | 12.30 | 0.00 | - | 7 | 3,855 | 136.72% |
| FCX240531C00040000 | 2024-05-08 1:11PM EDT | 2024-05-31 | 9.91 | 11.15 | 13.90 | 0.00 | - | - | 3 | 89.36% |
| FCX240607C00040000 | 2024-05-09 10:44AM EDT | 2024-06-07 | 10.99 | 11.60 | 13.25 | 0.00 | - | 5 | 14 | 71.29% |
| FCX240621C00040000 | 2024-05-10 2:01PM EDT | 2024-06-21 | 12.16 | 11.40 | 13.45 | -0.09 | -0.73% | 1 | 24,600 | 57.42% |
| FCX240719C00040000 | 2024-05-10 9:59AM EDT | 2024-07-19 | 12.31 | 12.65 | 12.80 | 0.00 | - | 2 | 143 | 52.64% |
| FCX240816C00040000 | 2024-05-10 10:28AM EDT | 2024-08-16 | 12.15 | 12.85 | 13.00 | 0.00 | - | 18 | 2,230 | 49.71% |
| FCX240920C00040000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 12.85 | 13.20 | 14.50 | 0.00 | - | 31 | 1,426 | 54.52% |
| FCX241115C00040000 | 2024-05-09 9:47AM EDT | 2024-11-15 | 12.12 | 13.85 | 15.20 | 0.00 | - | 2 | 120 | 52.61% |
| FCX250117C00040000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 14.21 | 14.55 | 14.80 | 0.00 | - | 2 | 8,080 | 47.84% |
| FCX250620C00040000 | 2024-05-08 2:32PM EDT | 2025-06-20 | 15.71 | 16.10 | 17.25 | 0.00 | - | 5 | 1,050 | 53.04% |
| FCX251219C00040000 | 2024-05-10 11:53AM EDT | 2025-12-19 | 17.59 | 17.70 | 19.15 | 0.00 | - | 2 | 456 | 53.50% |
| FCX260116C00040000 | 2024-05-08 3:45PM EDT | 2026-01-16 | 16.00 | 17.90 | 19.50 | 0.00 | - | 8 | 3,182 | 50.09% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00040000 | 2024-05-13 10:33AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 8,541 | 95.31% |
| FCX240524P00040000 | 2024-05-10 12:12PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.30 | 0.00 | - | 90 | 81 | 88.87% |
| FCX240621P00040000 | 2024-05-13 9:37AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 18 | 11,130 | 44.73% |
| FCX240719P00040000 | 2024-05-13 10:35AM EDT | 2024-07-19 | 0.11 | 0.07 | 0.14 | -0.03 | -21.43% | 10 | 634 | 36.62% |
| FCX240816P00040000 | 2024-05-09 3:47PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.28 | -0.03 | -9.38% | 1 | 1,166 | 35.79% |
| FCX240920P00040000 | 2024-05-10 2:37PM EDT | 2024-09-20 | 0.47 | 0.42 | 0.46 | 0.00 | - | 1 | 3,705 | 34.77% |
| FCX241115P00040000 | 2024-05-10 11:08AM EDT | 2024-11-15 | 1.00 | 0.81 | 0.92 | 0.00 | - | 1 | 1,051 | 35.89% |
| FCX250117P00040000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 1.50 | 1.32 | 1.44 | 0.00 | - | 4 | 13,847 | 36.50% |
| FCX250620P00040000 | 2024-05-08 3:56PM EDT | 2025-06-20 | 2.85 | 2.34 | 2.54 | 0.00 | - | 908 | 6,048 | 36.59% |
| FCX251219P00040000 | 2024-05-13 10:42AM EDT | 2025-12-19 | 3.55 | 3.00 | 3.70 | 0.00 | - | 42 | 1,563 | 36.63% |
| FCX260116P00040000 | 2024-05-10 10:30AM EDT | 2026-01-16 | 3.58 | 3.15 | 4.00 | 0.00 | - | 6 | 3,453 | 37.32% |
