Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
FCX240524C00042000 | 2024-05-07 11:55AM EDT | 2024-05-24 | 9.25 | 11.95 | 14.60 | 0.00 | - | 20 | 20 | 220.90% |
FCX240531C00042000 | 2024-05-16 2:14PM EDT | 2024-05-31 | 10.44 | 11.95 | 12.85 | 0.00 | - | 5 | 74 | 87.30% |
FCX240614C00042000 | 2024-05-08 3:42PM EDT | 2024-06-14 | 8.04 | 11.60 | 13.95 | 0.00 | - | - | 70 | 78.81% |
FCX240621C00042000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 12.30 | 11.50 | 12.75 | +1.40 | +12.84% | 11 | 11,660 | 69.04% |
FCX240719C00042000 | 2024-05-16 1:57PM EDT | 2024-07-19 | 10.95 | 12.15 | 13.35 | 0.00 | - | 15 | 64 | 50.78% |
FCX240816C00042000 | 2024-05-15 1:48PM EDT | 2024-08-16 | 11.90 | 12.05 | 14.15 | 0.00 | - | 11 | 632 | 66.16% |
FCX240920C00042000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 13.55 | 13.30 | 14.10 | +1.53 | +12.73% | 17 | 1,548 | 50.29% |
FCX241115C00042000 | 2024-05-17 2:29PM EDT | 2024-11-15 | 13.79 | 13.95 | 15.05 | +1.71 | +14.16% | 1 | 33 | 50.05% |
FCX250117C00042000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 14.50 | 14.75 | 14.95 | +0.85 | +6.23% | 12 | 5,346 | 46.83% |
FCX250620C00042000 | 2024-05-06 12:20PM EDT | 2025-06-20 | 13.70 | 16.35 | 16.75 | 0.00 | - | 1 | 1,099 | 47.66% |
FCX260116C00042000 | 2024-05-17 3:45PM EDT | 2026-01-16 | 18.43 | 18.25 | 18.50 | +1.72 | +10.29% | 7 | 191 | 46.79% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
FCX240524P00042000 | 2024-05-15 9:43AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 268 | 87.50% |
FCX240531P00042000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.07 | +0.05 | +250.00% | 5 | 58 | 66.41% |
FCX240607P00042000 | 2024-05-08 10:26AM EDT | 2024-06-07 | 0.44 | 0.00 | 1.95 | 0.00 | - | 8 | 17 | 110.64% |
FCX240614P00042000 | 2024-05-08 10:24AM EDT | 2024-06-14 | 0.47 | 0.00 | 1.65 | 0.00 | - | - | 16 | 89.45% |
FCX240621P00042000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 1 | 7,130 | 51.37% |
FCX240628P00042000 | 2024-05-17 2:47PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.58 | +0.04 | - | 8 | 0 | 53.91% |
FCX240719P00042000 | 2024-05-13 10:48AM EDT | 2024-07-19 | 0.20 | 0.07 | 0.22 | 0.00 | - | 3 | 3,196 | 40.97% |
FCX240816P00042000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 0.30 | 0.23 | 0.31 | -0.12 | -28.57% | 1 | 423 | 36.72% |
FCX240920P00042000 | 2024-05-16 3:45PM EDT | 2024-09-20 | 0.69 | 0.48 | 0.50 | 0.00 | - | 1 | 1,118 | 35.25% |
FCX241115P00042000 | 2024-05-17 10:00AM EDT | 2024-11-15 | 1.12 | 0.90 | 1.04 | +0.04 | +3.70% | 3 | 126 | 36.77% |
FCX250117P00042000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 1.48 | 1.38 | 1.63 | -0.14 | -8.64% | 16 | 7,644 | 37.44% |
FCX250620P00042000 | 2024-05-17 3:47PM EDT | 2025-06-20 | 2.58 | 2.44 | 2.86 | -0.72 | -21.82% | 3 | 2,092 | 37.55% |
FCX260116P00042000 | 2024-05-15 12:00PM EDT | 2026-01-16 | 4.05 | 3.65 | 3.85 | 0.00 | - | 11 | 1,133 | 35.33% |