La bourse est fermée
Dow Jones
39 498,52 -14,32 (-0,04 %) Nasdaq
16 377,10 +36,23 (+0,22 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0797 +0,0024 (+0,23 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 431,77 +1 485,58 (+2,61 %)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:50AM EDT. Marché ouvert.
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00055000 | 2024-05-13 11:10AM EDT | 2024-05-17 | 0.13 | 0.11 | 0.15 | +0.03 | +30.00% | 921 | 30,539 | 39.45% |
| FCX240524C00055000 | 2024-05-13 11:23AM EDT | 2024-05-24 | 0.38 | 0.33 | 0.35 | +0.09 | +31.03% | 28 | 826 | 33.99% |
| FCX240531C00055000 | 2024-05-13 10:54AM EDT | 2024-05-31 | 0.57 | 0.52 | 0.56 | +0.01 | +1.79% | 25 | 329 | 32.86% |
| FCX240607C00055000 | 2024-05-13 11:25AM EDT | 2024-06-07 | 0.82 | 0.75 | 0.80 | +0.11 | +15.49% | 2 | 130 | 33.35% |
| FCX240614C00055000 | 2024-05-13 11:02AM EDT | 2024-06-14 | 1.03 | 0.94 | 1.02 | +0.05 | +5.10% | 212 | 82 | 33.59% |
| FCX240621C00055000 | 2024-05-13 11:30AM EDT | 2024-06-21 | 1.17 | 1.17 | 1.21 | +0.09 | +8.33% | 3,244 | 104,012 | 33.59% |
| FCX240628C00055000 | 2024-05-13 11:18AM EDT | 2024-06-28 | 1.40 | 1.30 | 1.40 | +0.19 | +15.70% | 3 | 23 | 33.74% |
| FCX240719C00055000 | 2024-05-13 11:31AM EDT | 2024-07-19 | 1.89 | 1.85 | 1.87 | +0.11 | +6.18% | 504 | 12,804 | 33.59% |
| FCX240816C00055000 | 2024-05-13 11:07AM EDT | 2024-08-16 | 2.63 | 2.61 | 2.64 | +0.11 | +4.37% | 305 | 8,309 | 35.72% |
| FCX240920C00055000 | 2024-05-13 11:27AM EDT | 2024-09-20 | 3.40 | 3.30 | 3.40 | +0.10 | +3.03% | 43 | 5,320 | 36.76% |
| FCX241115C00055000 | 2024-05-13 11:21AM EDT | 2024-11-15 | 4.61 | 4.55 | 4.60 | +0.26 | +5.98% | 12 | 3,247 | 38.87% |
| FCX250117C00055000 | 2024-05-13 10:05AM EDT | 2025-01-17 | 5.40 | 5.50 | 5.60 | +0.05 | +0.93% | 5 | 10,481 | 39.42% |
| FCX250620C00055000 | 2024-05-13 10:19AM EDT | 2025-06-20 | 7.68 | 7.65 | 7.75 | +0.18 | +2.40% | 2 | 2,727 | 40.85% |
| FCX251219C00055000 | 2024-05-10 1:15PM EDT | 2025-12-19 | 9.60 | 9.75 | 10.60 | 0.00 | - | 1 | 340 | 44.84% |
| FCX260116C00055000 | 2024-05-13 10:10AM EDT | 2026-01-16 | 9.90 | 10.00 | 10.40 | +1.27 | +14.72% | 13 | 1,052 | 43.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00055000 | 2024-05-10 1:37PM EDT | 2024-05-17 | 3.20 | 2.97 | 3.05 | 0.00 | - | 1 | 238 | 41.70% |
| FCX240524P00055000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 3.90 | 3.10 | 3.20 | 0.00 | - | 1 | 3 | 33.20% |
| FCX240531P00055000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 4.00 | 3.20 | 3.40 | 0.00 | - | 1 | 5 | 32.08% |
| FCX240607P00055000 | 2024-05-10 10:35AM EDT | 2024-06-07 | 3.75 | 3.45 | 4.50 | 0.00 | - | - | 1 | 49.81% |
| FCX240621P00055000 | 2024-05-13 11:23AM EDT | 2024-06-21 | 3.70 | 3.75 | 3.85 | -0.30 | -7.50% | 80 | 352 | 29.88% |
| FCX240719P00055000 | 2024-05-13 10:49AM EDT | 2024-07-19 | 4.35 | 4.35 | 4.45 | -0.50 | -10.31% | 4 | 259 | 30.20% |
| FCX240816P00055000 | 2024-05-13 10:20AM EDT | 2024-08-16 | 4.95 | 4.95 | 5.00 | -0.37 | -6.95% | 62 | 396 | 30.82% |
| FCX240920P00055000 | 2024-05-13 11:33AM EDT | 2024-09-20 | 5.45 | 5.40 | 5.45 | -0.35 | -6.03% | 32 | 280 | 30.10% |
| FCX241115P00055000 | 2024-05-10 12:55PM EDT | 2024-11-15 | 6.65 | 6.30 | 6.45 | 0.00 | - | 2 | 103 | 32.01% |
| FCX250117P00055000 | 2024-05-10 1:31PM EDT | 2025-01-17 | 7.20 | 6.95 | 7.05 | 0.00 | - | 5 | 1,054 | 31.19% |
| FCX250620P00055000 | 2024-05-13 10:36AM EDT | 2025-06-20 | 8.45 | 8.30 | 8.50 | -0.10 | -1.17% | 3 | 312 | 31.17% |
| FCX251219P00055000 | 2024-05-13 11:29AM EDT | 2025-12-19 | 9.63 | 9.25 | 9.85 | -0.28 | -2.83% | 1 | 44 | 31.02% |
| FCX260116P00055000 | 2024-05-13 11:12AM EDT | 2026-01-16 | 9.85 | 9.80 | 9.95 | -0.15 | -1.50% | 1 | 1,183 | 30.67% |
