Deutsche Märkte öffnen in 4 Stunden 42 Minuten
Nikkei 225
38.277,85 +75,48 (+0,20%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.205,33 -1.117,66 (-1,92%) CMC Crypto 200
1.307,80 +13,12 (+1,01%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00035000 | 2024-05-03 12:23PM EDT | 35.00 | 15.05 | 13.95 | 16.15 | 0.00 | - | 2 | 2 | 254.69% |
| FCX240510C00037000 | 2024-05-03 12:23PM EDT | 37.00 | 13.05 | 11.90 | 13.70 | 0.00 | - | 2 | 2 | 359.77% |
| FCX240510C00039000 | 2024-04-29 9:57AM EDT | 39.00 | 11.95 | 10.65 | 11.95 | 0.00 | - | 1 | 3 | 249.61% |
| FCX240510C00040000 | 2024-05-08 3:23PM EDT | 40.00 | 9.76 | 9.70 | 10.45 | -1.17 | -10.70% | 7 | 20 | 179.30% |
| FCX240510C00041000 | 2024-05-08 3:42PM EDT | 41.00 | 8.89 | 7.95 | 9.85 | -1.46 | -14.11% | 70 | 71 | 284.77% |
| FCX240510C00042000 | 2024-05-02 1:03PM EDT | 42.00 | 6.75 | 7.40 | 9.05 | 0.00 | - | 30 | 75 | 178.13% |
| FCX240510C00042500 | 2024-05-08 11:36AM EDT | 42.50 | 7.85 | 7.15 | 8.35 | +1.65 | +26.61% | 3 | 7 | 173.05% |
| FCX240510C00043000 | 2024-05-08 11:19AM EDT | 43.00 | 7.45 | 5.90 | 8.05 | -1.00 | -11.83% | 1 | 2 | 92.19% |
| FCX240510C00044000 | 2024-05-06 2:35PM EDT | 44.00 | 7.00 | 4.50 | 7.05 | 0.00 | - | 1 | 13 | 233.59% |
| FCX240510C00045000 | 2024-05-08 12:53PM EDT | 45.00 | 4.67 | 4.35 | 6.05 | -1.35 | -22.43% | 1 | 22 | 118.95% |
| FCX240510C00045500 | 2024-05-08 12:53PM EDT | 45.50 | 4.20 | 2.86 | 5.50 | -0.44 | -9.48% | 1 | 2 | 192.19% |
| FCX240510C00046000 | 2024-05-08 3:12PM EDT | 46.00 | 3.65 | 2.99 | 4.25 | -1.95 | -34.82% | 110 | 129 | 106.84% |
| FCX240510C00046500 | 2024-05-06 9:35AM EDT | 46.50 | 4.40 | 1.96 | 3.95 | 0.00 | - | 5 | 13 | 118.36% |
| FCX240510C00047000 | 2024-05-07 3:48PM EDT | 47.00 | 4.51 | 2.40 | 3.50 | 0.00 | - | 7 | 194 | 112.11% |
| FCX240510C00047500 | 2024-05-08 3:55PM EDT | 47.50 | 2.52 | 2.26 | 4.00 | +0.74 | +41.57% | 2 | 11 | 111.91% |
| FCX240510C00048000 | 2024-05-08 3:13PM EDT | 48.00 | 2.08 | 2.00 | 2.28 | -1.12 | -35.00% | 13 | 278 | 55.86% |
| FCX240510C00048500 | 2024-05-08 1:04PM EDT | 48.50 | 1.41 | 1.56 | 1.75 | -1.59 | -53.00% | 509 | 562 | 56.54% |
| FCX240510C00049000 | 2024-05-08 3:40PM EDT | 49.00 | 1.18 | 1.15 | 1.22 | -1.28 | -52.03% | 33 | 462 | 42.87% |
| FCX240510C00049500 | 2024-05-08 3:51PM EDT | 49.50 | 0.82 | 0.80 | 0.85 | -1.03 | -55.68% | 1,185 | 572 | 40.23% |
| FCX240510C00050000 | 2024-05-08 3:57PM EDT | 50.00 | 0.54 | 0.51 | 0.54 | -0.94 | -63.51% | 2,620 | 2,279 | 37.89% |
| FCX240510C00051000 | 2024-05-08 3:58PM EDT | 51.00 | 0.18 | 0.17 | 0.20 | -0.66 | -78.57% | 877 | 6,792 | 38.67% |
| FCX240510C00052000 | 2024-05-08 3:43PM EDT | 52.00 | 0.06 | 0.05 | 0.07 | -0.31 | -83.78% | 1,343 | 7,766 | 41.41% |
| FCX240510C00053000 | 2024-05-08 3:53PM EDT | 53.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 493 | 3,263 | 46.09% |
| FCX240510C00054000 | 2024-05-08 3:53PM EDT | 54.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 67 | 733 | 56.25% |
| FCX240510C00055000 | 2024-05-08 1:36PM EDT | 55.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 14 | 4,468 | 68.75% |
| FCX240510C00056000 | 2024-05-08 3:53PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 125 | 348 | 71.09% |
| FCX240510C00057000 | 2024-05-08 3:40PM EDT | 57.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 25 | 924 | 89.06% |
| FCX240510C00058000 | 2024-05-07 3:48PM EDT | 58.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 136 | 168 | 89.06% |
| FCX240510C00059000 | 2024-05-08 12:20PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 96 | 93.75% |
| FCX240510C00060000 | 2024-04-29 2:01PM EDT | 60.00 | 0.06 | 0.00 | 2.12 | 0.00 | - | 10 | 30 | 269.73% |
| FCX240510C00061000 | 2024-05-01 10:20AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 123.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00035000 | 2024-04-16 11:36AM EDT | 35.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 2 | 267.97% |
| FCX240510P00037000 | 2024-04-10 11:12AM EDT | 37.00 | 0.07 | 0.00 | 0.83 | 0.00 | - | - | 2 | 305.47% |
| FCX240510P00038000 | 2024-04-18 11:47AM EDT | 38.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 240 | 242 | 299.02% |
| FCX240510P00039000 | 2024-04-25 10:08AM EDT | 39.00 | 0.05 | 0.00 | 1.08 | 0.00 | - | 2 | 2 | 283.59% |
| FCX240510P00040000 | 2024-05-07 9:59AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 13 | 121.88% |
| FCX240510P00041000 | 2024-05-08 10:12AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 251 | 103.13% |
| FCX240510P00042000 | 2024-05-08 2:01PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 46 | 43 | 98.44% |
| FCX240510P00043000 | 2024-05-07 9:40AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 80 | 92.19% |
| FCX240510P00043500 | 2024-05-07 9:41AM EDT | 43.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 10 | 85.94% |
| FCX240510P00044000 | 2024-05-06 2:36PM EDT | 44.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 80 | 417 | 88.28% |
| FCX240510P00044500 | 2024-05-07 3:19PM EDT | 44.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 10 | 12 | 81.25% |
| FCX240510P00045000 | 2024-05-06 12:30PM EDT | 45.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 15 | 622 | 72.66% |
| FCX240510P00045500 | 2024-05-08 3:31PM EDT | 45.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 15 | 165 | 64.06% |
| FCX240510P00046000 | 2024-05-08 3:29PM EDT | 46.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 394 | 59.38% |
| FCX240510P00046500 | 2024-05-08 3:29PM EDT | 46.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 20 | 211 | 61.72% |
| FCX240510P00047000 | 2024-05-08 3:30PM EDT | 47.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 29 | 293 | 50.78% |
| FCX240510P00047500 | 2024-05-08 3:04PM EDT | 47.50 | 0.07 | 0.03 | 0.06 | +0.04 | +133.33% | 23 | 568 | 48.05% |
| FCX240510P00048000 | 2024-05-08 3:58PM EDT | 48.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 55 | 559 | 43.36% |
| FCX240510P00048500 | 2024-05-08 3:49PM EDT | 48.50 | 0.12 | 0.10 | 0.13 | +0.05 | +71.43% | 520 | 162 | 41.02% |
| FCX240510P00049000 | 2024-05-08 3:57PM EDT | 49.00 | 0.19 | 0.17 | 0.21 | +0.11 | +137.50% | 148 | 582 | 38.67% |
| FCX240510P00049500 | 2024-05-08 3:57PM EDT | 49.50 | 0.33 | 0.32 | 0.35 | +0.22 | +200.00% | 1,100 | 576 | 37.50% |
| FCX240510P00050000 | 2024-05-08 3:58PM EDT | 50.00 | 0.53 | 0.53 | 0.57 | +0.35 | +194.44% | 6,421 | 1,423 | 37.31% |
| FCX240510P00051000 | 2024-05-08 3:38PM EDT | 51.00 | 1.45 | 1.16 | 1.25 | +1.01 | +229.55% | 3,759 | 2,563 | 39.65% |
| FCX240510P00052000 | 2024-05-08 1:45PM EDT | 52.00 | 2.48 | 1.92 | 2.98 | +1.51 | +155.67% | 24 | 256 | 76.76% |
| FCX240510P00053000 | 2024-05-01 3:37PM EDT | 53.00 | 2.98 | 1.86 | 5.00 | 0.00 | - | 36 | 64 | 93.55% |
| FCX240510P00054000 | 2024-05-03 3:47PM EDT | 54.00 | 3.63 | 2.84 | 4.40 | 0.00 | - | 2 | 31 | 107.62% |
| FCX240510P00055000 | 2024-05-07 3:49PM EDT | 55.00 | 3.70 | 4.75 | 6.00 | 0.00 | - | 1 | 3 | 120.51% |
| FCX240510P00056000 | 2024-05-08 3:23PM EDT | 56.00 | 6.30 | 5.30 | 6.40 | +0.98 | +18.42% | 13 | 10 | 138.28% |
| FCX240510P00058000 | 2024-05-08 3:21PM EDT | 58.00 | 8.45 | 6.75 | 8.90 | +1.65 | +24.26% | 2 | 1 | 220.70% |
| FCX240510P00059000 | 2024-04-11 3:33PM EDT | 59.00 | 9.35 | 8.00 | 10.00 | +0.87 | +10.26% | 5 | 2 | 245.31% |
| FCX240510P00061000 | 2024-05-08 3:23PM EDT | 61.00 | 11.35 | 9.65 | 11.65 | +1.50 | +15.23% | 2 | 1 | 236.52% |
| FCX240510P00063000 | 2024-05-08 3:23PM EDT | 63.00 | 13.35 | 12.40 | 13.35 | +1.30 | +10.79% | 2 | 1 | 218.75% |
| FCX240510P00065000 | 2024-05-08 3:23PM EDT | 65.00 | 15.20 | 14.20 | 15.50 | -0.70 | -4.40% | 5 | 1 | 264.45% |
