Deutsche Märkte öffnen in 8 Stunden 4 Minuten
Nikkei 225
38.487,90 +433,80 (+1,14%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
62.524,23 +116,39 (+0,19%) CMC Crypto 200
1.468,69 +40,12 (+2,81%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816C00020000 | 2024-04-09 2:45PM EDT | 20.00 | 31.33 | 29.35 | 33.30 | 0.00 | - | 35 | 35 | 140.43% |
| FCX240816C00025000 | 2023-12-27 3:10PM EDT | 25.00 | 18.70 | 15.15 | 16.25 | 0.00 | - | 1 | 1 | 0.00% |
| FCX240816C00029000 | 2024-02-08 11:56AM EDT | 29.00 | 10.35 | 11.75 | 11.90 | 0.00 | - | - | 3 | 0.00% |
| FCX240816C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 22.60 | 22.85 | 23.80 | 0.00 | - | 12 | 44 | 88.87% |
| FCX240816C00031000 | 2024-03-13 10:39AM EDT | 31.00 | 12.35 | 19.45 | 22.20 | 0.00 | - | 19 | 22 | 79.88% |
| FCX240816C00032000 | 2024-04-26 2:48PM EDT | 32.00 | 18.98 | 18.05 | 20.20 | 0.00 | - | 12 | 166 | 0.00% |
| FCX240816C00033000 | 2024-03-07 4:23PM EDT | 33.00 | 8.40 | 15.95 | 18.25 | 0.00 | - | 4 | 210 | 0.00% |
| FCX240816C00034000 | 2024-05-02 10:16AM EDT | 34.00 | 15.45 | 16.65 | 21.50 | 0.00 | - | 68 | 290 | 63.48% |
| FCX240816C00035000 | 2024-05-14 11:46AM EDT | 35.00 | 18.85 | 15.60 | 20.50 | 0.00 | - | 4 | 63 | 58.98% |
| FCX240816C00036000 | 2024-05-01 3:38PM EDT | 36.00 | 14.75 | 14.90 | 19.50 | 0.00 | - | 1 | 157 | 60.94% |
| FCX240816C00037000 | 2024-05-29 10:21AM EDT | 37.00 | 16.15 | 13.85 | 18.50 | 0.00 | - | 2 | 92 | 56.64% |
| FCX240816C00038000 | 2024-05-29 2:45PM EDT | 38.00 | 15.10 | 13.75 | 17.50 | 0.00 | - | 3 | 562 | 64.94% |
| FCX240816C00039000 | 2024-05-31 10:00AM EDT | 39.00 | 14.25 | 12.35 | 15.90 | -0.15 | -1.04% | 3 | 240 | 84.91% |
| FCX240816C00040000 | 2024-05-30 10:00AM EDT | 40.00 | 12.80 | 10.75 | 15.00 | -0.50 | -3.76% | 1 | 2,255 | 81.88% |
| FCX240816C00041000 | 2024-05-30 3:49PM EDT | 41.00 | 11.95 | 10.00 | 12.60 | -0.45 | -3.63% | 4 | 289 | 53.13% |
| FCX240816C00042000 | 2024-05-30 1:37PM EDT | 42.00 | 10.70 | 9.35 | 11.60 | -0.65 | -5.73% | 1 | 635 | 49.49% |
| FCX240816C00043000 | 2024-05-31 3:30PM EDT | 43.00 | 10.18 | 9.60 | 11.00 | -0.17 | -1.64% | 7 | 791 | 52.88% |
| FCX240816C00044000 | 2024-05-30 2:00PM EDT | 44.00 | 8.36 | 9.55 | 10.30 | -1.29 | -13.37% | 12 | 3,164 | 53.66% |
| FCX240816C00045000 | 2024-05-29 1:01PM EDT | 45.00 | 9.10 | 7.70 | 9.50 | 0.00 | - | 4 | 4,231 | 52.47% |
| FCX240816C00046000 | 2024-05-31 2:26PM EDT | 46.00 | 7.60 | 6.95 | 8.10 | -1.20 | -13.64% | 12 | 2,839 | 42.75% |
| FCX240816C00047000 | 2024-05-29 12:07PM EDT | 47.00 | 7.05 | 7.15 | 7.80 | -0.45 | -6.00% | 2 | 443 | 48.02% |
| FCX240816C00048000 | 2024-05-31 11:41AM EDT | 48.00 | 6.20 | 5.90 | 7.10 | -0.20 | -3.13% | 7 | 616 | 47.34% |
| FCX240816C00049000 | 2024-05-31 10:03AM EDT | 49.00 | 5.80 | 5.75 | 5.90 | -0.30 | -4.92% | 2 | 1,924 | 40.50% |
| FCX240816C00050000 | 2024-05-31 3:58PM EDT | 50.00 | 5.15 | 5.15 | 5.25 | -0.08 | -1.53% | 82 | 10,228 | 39.92% |
| FCX240816C00055000 | 2024-05-31 3:56PM EDT | 55.00 | 2.79 | 2.73 | 2.78 | -0.06 | -2.11% | 203 | 17,364 | 38.89% |
| FCX240816C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 1.32 | 1.31 | 1.34 | -0.07 | -5.04% | 2,358 | 37,149 | 38.67% |
| FCX240816C00065000 | 2024-05-31 12:08PM EDT | 65.00 | 0.45 | 0.57 | 0.64 | -0.20 | -30.77% | 2 | 5,662 | 39.50% |
| FCX240816C00070000 | 2024-05-30 3:56PM EDT | 70.00 | 0.26 | 0.25 | 0.30 | -0.07 | -21.21% | 2 | 4,836 | 40.38% |
| FCX240816C00075000 | 2024-05-24 1:39PM EDT | 75.00 | 0.17 | 0.06 | 0.32 | 0.00 | - | 310 | 208 | 48.24% |
| FCX240816C00080000 | 2024-05-24 11:51AM EDT | 80.00 | 0.02 | 0.03 | 1.25 | 0.00 | - | 3 | 3 | 63.77% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816P00020000 | 2024-04-30 1:01PM EDT | 20.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 30 | 61 | 161.23% |
| FCX240816P00025000 | 2024-05-20 12:15PM EDT | 25.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 55 | 131.06% |
| FCX240816P00029000 | 2024-05-03 11:38AM EDT | 29.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 720 | 855 | 107.81% |
| FCX240816P00030000 | 2024-05-29 10:03AM EDT | 30.00 | 0.02 | 0.00 | 2.04 | 0.00 | - | 2 | 92 | 102.73% |
| FCX240816P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 0.13 | 0.01 | 0.53 | 0.00 | - | 1 | 597 | 70.80% |
| FCX240816P00032000 | 2024-04-26 11:15AM EDT | 32.00 | 0.10 | 0.01 | 0.56 | 0.00 | - | 1 | 105 | 67.87% |
| FCX240816P00033000 | 2024-05-20 2:57PM EDT | 33.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 12 | 97 | 77.34% |
| FCX240816P00034000 | 2024-05-22 10:55AM EDT | 34.00 | 0.12 | 0.01 | 1.30 | 0.00 | - | 40 | 1,240 | 74.32% |
| FCX240816P00035000 | 2024-05-17 11:40AM EDT | 35.00 | 0.10 | 0.00 | 0.52 | +0.04 | +66.67% | 10 | 856 | 56.45% |
| FCX240816P00036000 | 2024-05-17 3:19PM EDT | 36.00 | 0.09 | 0.05 | 0.58 | 0.00 | - | 4 | 547 | 55.47% |
| FCX240816P00037000 | 2024-05-24 1:28PM EDT | 37.00 | 0.20 | 0.03 | 0.43 | 0.00 | - | 125 | 1,313 | 56.20% |
| FCX240816P00038000 | 2024-05-22 1:28PM EDT | 38.00 | 0.18 | 0.05 | 0.44 | 0.00 | - | 2 | 960 | 53.13% |
| FCX240816P00039000 | 2024-05-30 12:27PM EDT | 39.00 | 0.14 | 0.07 | 0.49 | -0.02 | -12.50% | 60 | 1,777 | 51.22% |
| FCX240816P00040000 | 2024-05-29 11:10AM EDT | 40.00 | 0.24 | 0.10 | 0.23 | 0.00 | - | 13 | 1,213 | 39.75% |
| FCX240816P00041000 | 2024-05-22 1:33PM EDT | 41.00 | 0.34 | 0.18 | 0.27 | 0.00 | - | 49 | 889 | 38.23% |
| FCX240816P00042000 | 2024-05-31 1:51PM EDT | 42.00 | 0.37 | 0.26 | 0.32 | -0.08 | -17.78% | 5 | 423 | 36.82% |
| FCX240816P00043000 | 2024-05-31 10:37AM EDT | 43.00 | 0.46 | 0.36 | 0.61 | +0.03 | +6.98% | 2 | 5,895 | 40.77% |
| FCX240816P00044000 | 2024-05-31 1:51PM EDT | 44.00 | 0.61 | 0.49 | 0.54 | +0.04 | +7.02% | 11 | 2,502 | 35.99% |
| FCX240816P00045000 | 2024-05-31 10:25AM EDT | 45.00 | 0.70 | 0.48 | 0.70 | 0.00 | - | 1 | 527 | 35.79% |
| FCX240816P00046000 | 2024-05-31 1:51PM EDT | 46.00 | 1.02 | 0.65 | 0.89 | +0.15 | +17.24% | 7 | 483 | 35.55% |
| FCX240816P00047000 | 2024-05-31 1:19PM EDT | 47.00 | 1.29 | 1.07 | 1.12 | +0.16 | +14.16% | 1 | 869 | 35.35% |
| FCX240816P00048000 | 2024-05-31 12:18PM EDT | 48.00 | 1.56 | 0.99 | 1.57 | +0.14 | +9.86% | 2 | 5,759 | 37.48% |
| FCX240816P00049000 | 2024-05-31 12:02PM EDT | 49.00 | 2.13 | 1.66 | 1.70 | +0.38 | +21.71% | 36 | 5,398 | 34.91% |
| FCX240816P00050000 | 2024-05-31 2:47PM EDT | 50.00 | 2.25 | 2.02 | 2.06 | +0.28 | +14.21% | 72 | 2,069 | 34.74% |
| FCX240816P00055000 | 2024-05-31 11:12AM EDT | 55.00 | 5.05 | 4.50 | 4.65 | +0.60 | +13.48% | 7 | 674 | 34.67% |
| FCX240816P00060000 | 2024-05-22 12:17PM EDT | 60.00 | 9.28 | 7.60 | 8.30 | 0.00 | - | 65 | 84 | 34.60% |
| FCX240816P00065000 | 2024-05-29 11:06AM EDT | 65.00 | 12.55 | 11.70 | 14.10 | 0.00 | - | 3 | 4 | 57.30% |
