La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 880,38 +256,91 (+0,45 %)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00042000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 9.80 | 9.60 | 10.70 | +0.74 | +8.17% | 27 | 12,510 | 142.97% |
| FCX240524C00042000 | 2024-05-07 11:55AM EDT | 2024-05-24 | 9.25 | 9.50 | 10.40 | 0.00 | - | 20 | 20 | 85.55% |
| FCX240531C00042000 | 2024-04-30 11:56AM EDT | 2024-05-31 | 9.05 | 8.30 | 11.35 | 0.00 | - | 1 | 72 | 61.82% |
| FCX240614C00042000 | 2024-05-08 3:42PM EDT | 2024-06-14 | 8.04 | 8.40 | 11.20 | 0.00 | - | - | 70 | 88.53% |
| FCX240621C00042000 | 2024-05-10 1:33PM EDT | 2024-06-21 | 10.35 | 8.10 | 10.50 | +1.07 | +11.53% | 29 | 11,621 | 64.36% |
| FCX240719C00042000 | 2024-05-09 2:01PM EDT | 2024-07-19 | 9.56 | 9.15 | 10.85 | 0.00 | - | 3 | 68 | 56.10% |
| FCX240816C00042000 | 2024-05-08 2:13PM EDT | 2024-08-16 | 8.85 | 9.40 | 12.00 | 0.00 | - | 2 | 641 | 63.16% |
| FCX240920C00042000 | 2024-05-09 1:16PM EDT | 2024-09-20 | 10.37 | 9.00 | 11.15 | 0.00 | - | 2 | 1,548 | 44.31% |
| FCX241115C00042000 | 2024-05-07 1:30PM EDT | 2024-11-15 | 11.59 | 11.70 | 12.15 | 0.00 | - | 10 | 32 | 46.74% |
| FCX250117C00042000 | 2024-05-06 12:47PM EDT | 2025-01-17 | 11.98 | 12.55 | 12.75 | 0.00 | - | 86 | 5,339 | 45.13% |
| FCX250620C00042000 | 2024-05-06 12:20PM EDT | 2025-06-20 | 13.70 | 14.25 | 16.50 | 0.00 | - | 1 | 1,099 | 50.83% |
| FCX260116C00042000 | 2024-05-08 2:32PM EDT | 2026-01-16 | 15.06 | 16.15 | 17.50 | 0.00 | - | 21 | 193 | 51.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00042000 | 2024-05-10 10:28AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 7,285 | 69.53% |
| FCX240524P00042000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.10 | +0.02 | +50.00% | 211 | 258 | 58.20% |
| FCX240531P00042000 | 2024-05-10 1:03PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 8 | 58 | 46.88% |
| FCX240607P00042000 | 2024-05-08 10:26AM EDT | 2024-06-07 | 0.44 | 0.01 | 0.64 | 0.00 | - | 8 | 17 | 57.72% |
| FCX240614P00042000 | 2024-05-08 10:24AM EDT | 2024-06-14 | 0.47 | 0.01 | 1.32 | 0.00 | - | - | 16 | 63.48% |
| FCX240621P00042000 | 2024-05-09 3:03PM EDT | 2024-06-21 | 0.09 | 0.10 | 0.22 | -0.01 | -10.00% | 1 | 7,131 | 42.48% |
| FCX240719P00042000 | 2024-05-10 1:28PM EDT | 2024-07-19 | 0.23 | 0.19 | 0.26 | -0.08 | -25.81% | 102 | 3,201 | 34.08% |
| FCX240816P00042000 | 2024-05-10 12:10PM EDT | 2024-08-16 | 0.48 | 0.44 | 0.49 | -0.53 | -52.48% | 1 | 331 | 34.18% |
| FCX240920P00042000 | 2024-05-09 2:30PM EDT | 2024-09-20 | 0.82 | 0.72 | 0.77 | 0.00 | - | 3 | 1,138 | 33.84% |
| FCX241115P00042000 | 2024-05-10 9:56AM EDT | 2024-11-15 | 1.30 | 1.30 | 1.38 | -0.44 | -25.29% | 2 | 68 | 35.28% |
| FCX250117P00042000 | 2024-05-10 9:56AM EDT | 2025-01-17 | 1.82 | 1.81 | 1.94 | -0.14 | -7.14% | 22 | 7,578 | 35.43% |
| FCX250620P00042000 | 2024-05-08 11:59AM EDT | 2025-06-20 | 3.30 | 2.46 | 3.25 | 0.00 | - | 51 | 2,092 | 36.10% |
| FCX260116P00042000 | 2024-05-08 3:07PM EDT | 2026-01-16 | 4.65 | 4.15 | 4.35 | 0.00 | - | 26 | 1,133 | 34.57% |
