Deutsche Märkte schließen in 31 Minuten
DAX
18.452,21 -44,58 (-0,24%) Euro Stoxx 50
4.971,82 -10,36 (-0,21%) Dow Jones 30
38.158,42 +46,94 (+0,12%) Gold
2.357,80 -8,70 (-0,37%) EUR/USD
1,0861 +0,0026 (+0,24%) Bitcoin EUR
62.064,02 -838,58 (-1,33%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:59AM EDT. Markt geöffnet.
Strike:45.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531C00045000 | 2024-05-30 12:10PM EDT | 2024-05-31 | 7.16 | 6.90 | 7.05 | -0.59 | -7.61% | 2 | 62 | 0.00% |
| FCX240607C00045000 | 2024-05-31 9:44AM EDT | 2024-06-07 | 8.16 | 6.80 | 7.45 | +0.13 | +1.62% | 30 | 55 | 83.79% |
| FCX240614C00045000 | 2024-05-30 11:03AM EDT | 2024-06-14 | 7.25 | 7.20 | 8.55 | -1.90 | -20.77% | 2 | 4 | 79.69% |
| FCX240621C00045000 | 2024-05-31 9:35AM EDT | 2024-06-21 | 7.96 | 5.65 | 7.35 | +0.04 | +0.51% | 6 | 57,231 | 46.00% |
| FCX240719C00045000 | 2024-05-30 3:31PM EDT | 2024-07-19 | 8.11 | 7.20 | 8.10 | -0.18 | -2.17% | 31 | 728 | 48.24% |
| FCX240816C00045000 | 2024-05-29 1:01PM EDT | 2024-08-16 | 9.10 | 7.55 | 8.55 | 0.00 | - | 4 | 0 | 45.36% |
| FCX240920C00045000 | 2024-05-30 3:42PM EDT | 2024-09-20 | 9.20 | 8.75 | 8.95 | -0.15 | -1.60% | 6 | 1,529 | 42.33% |
| FCX241115C00045000 | 2024-05-30 3:53PM EDT | 2024-11-15 | 10.06 | 9.65 | 9.85 | -0.69 | -6.42% | 4 | 0 | 42.69% |
| FCX250117C00045000 | 2024-05-30 1:01PM EDT | 2025-01-17 | 10.70 | 10.50 | 10.75 | -0.47 | -4.21% | 60 | 10,270 | 43.02% |
| FCX250321C00045000 | 2024-05-29 3:38PM EDT | 2025-03-21 | 12.04 | 11.40 | 12.05 | 0.00 | - | 1 | 0 | 46.38% |
| FCX250620C00045000 | 2024-05-22 10:27AM EDT | 2025-06-20 | 11.90 | 11.50 | 12.65 | 0.00 | - | 1 | 0 | 43.81% |
| FCX251219C00045000 | 2024-05-29 9:34AM EDT | 2025-12-19 | 14.65 | 14.05 | 15.20 | 0.00 | - | 2 | 0 | 47.51% |
| FCX260116C00045000 | 2024-05-30 3:36PM EDT | 2026-01-16 | 14.60 | 14.15 | 14.70 | -0.60 | -3.95% | 19 | 664 | 44.20% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531P00045000 | 2024-05-30 3:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 418 | 1,382 | 118.75% |
| FCX240607P00045000 | 2024-05-24 3:48PM EDT | 2024-06-07 | 0.11 | 0.01 | 0.07 | 0.00 | - | 10 | 0 | 51.95% |
| FCX240614P00045000 | 2024-05-28 1:15PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 0 | 43.95% |
| FCX240621P00045000 | 2024-05-31 10:26AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 7 | 8,864 | 38.48% |
| FCX240628P00045000 | 2024-05-30 10:11AM EDT | 2024-06-28 | 0.16 | 0.12 | 0.29 | +0.02 | +14.29% | 2 | 170 | 41.70% |
| FCX240705P00045000 | 2024-05-29 12:01PM EDT | 2024-07-05 | 0.17 | 0.18 | 0.27 | +0.17 | - | - | 0 | 36.72% |
| FCX240719P00045000 | 2024-05-31 10:32AM EDT | 2024-07-19 | 0.36 | 0.38 | 0.43 | +0.03 | +9.09% | 4 | 23,064 | 35.69% |
| FCX240816P00045000 | 2024-05-31 10:25AM EDT | 2024-08-16 | 0.70 | 0.77 | 0.82 | 0.00 | - | 1 | 527 | 35.72% |
| FCX240920P00045000 | 2024-05-31 9:54AM EDT | 2024-09-20 | 1.07 | 1.15 | 1.22 | -0.02 | -1.83% | 2 | 0 | 34.89% |
| FCX241115P00045000 | 2024-05-30 3:20PM EDT | 2024-11-15 | 1.78 | 1.85 | 2.13 | -0.03 | -1.66% | 12 | 740 | 37.21% |
| FCX250117P00045000 | 2024-05-31 10:32AM EDT | 2025-01-17 | 2.35 | 2.38 | 2.63 | +0.02 | +0.86% | 3 | 7,823 | 35.56% |
| FCX250321P00045000 | 2024-05-30 2:57PM EDT | 2025-03-21 | 2.95 | 2.97 | 3.10 | -0.01 | -0.34% | 1 | 702 | 34.62% |
| FCX250620P00045000 | 2024-05-30 3:44PM EDT | 2025-06-20 | 3.74 | 3.70 | 3.85 | +0.13 | +3.60% | 105 | 2,442 | 34.50% |
| FCX251219P00045000 | 2024-05-16 2:31PM EDT | 2025-12-19 | 5.00 | 3.05 | 5.05 | 0.00 | - | 1 | 0 | 33.89% |
| FCX260116P00045000 | 2024-05-29 2:46PM EDT | 2026-01-16 | 5.00 | 5.00 | 5.15 | 0.00 | - | 3 | 0 | 33.53% |
