Deutsche Märkte schließen in 5 Stunden 46 Minuten
DAX
15.195,66 +262,28 (+1,76%) Euro Stoxx 50
4.199,23 +79,81 (+1,94%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Gold
1.971,10 -11,70 (-0,59%) EUR/USD
1,0758 +0,0032 (+0,30%) Bitcoin EUR
26.102,68 -177,94 (-0,68%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Vorbörslich:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230324C00025000 | 2023-03-17 2:28PM EDT | 25.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX230324C00026000 | 2023-03-16 11:46AM EDT | 26.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX230324C00027000 | 2023-03-16 2:42PM EDT | 27.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX230324C00028000 | 2023-03-14 10:32AM EDT | 28.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX230324C00029500 | 2023-03-14 1:01PM EDT | 29.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX230324C00030000 | 2023-03-20 10:55AM EDT | 30.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| FCX230324C00030500 | 2023-03-15 12:29PM EDT | 30.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX230324C00031000 | 2023-03-17 3:46PM EDT | 31.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| FCX230324C00031500 | 2023-03-16 10:01AM EDT | 31.50 | 4.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX230324C00032000 | 2023-03-17 11:41AM EDT | 32.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| FCX230324C00032500 | 2023-03-17 12:32PM EDT | 32.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX230324C00033000 | 2023-03-20 3:42PM EDT | 33.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FCX230324C00033500 | 2023-03-20 10:57AM EDT | 33.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX230324C00034000 | 2023-03-20 10:22AM EDT | 34.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX230324C00034500 | 2023-03-20 10:40AM EDT | 34.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FCX230324C00035000 | 2023-03-20 3:57PM EDT | 35.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| FCX230324C00035500 | 2023-03-20 1:41PM EDT | 35.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FCX230324C00036000 | 2023-03-20 3:44PM EDT | 36.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| FCX230324C00036500 | 2023-03-20 3:48PM EDT | 36.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| FCX230324C00037000 | 2023-03-20 3:55PM EDT | 37.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| FCX230324C00037500 | 2023-03-20 3:56PM EDT | 37.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.78% |
| FCX230324C00038000 | 2023-03-20 3:56PM EDT | 38.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 3.13% |
| FCX230324C00038500 | 2023-03-20 3:13PM EDT | 38.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| FCX230324C00039000 | 2023-03-20 3:43PM EDT | 39.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 12.50% |
| FCX230324C00039500 | 2023-03-20 3:57PM EDT | 39.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 12.50% |
| FCX230324C00040000 | 2023-03-20 3:58PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 12.50% |
| FCX230324C00040500 | 2023-03-20 3:57PM EDT | 40.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| FCX230324C00041000 | 2023-03-20 3:27PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| FCX230324C00041500 | 2023-03-20 2:44PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| FCX230324C00042000 | 2023-03-20 2:37PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| FCX230324C00042500 | 2023-03-20 1:26PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| FCX230324C00043000 | 2023-03-20 3:34PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| FCX230324C00043500 | 2023-03-20 2:15PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| FCX230324C00044000 | 2023-03-20 3:13PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| FCX230324C00044500 | 2023-03-20 9:39AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| FCX230324C00045000 | 2023-03-20 2:30PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| FCX230324C00045500 | 2023-03-16 9:33AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FCX230324C00046000 | 2023-03-20 2:42PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FCX230324C00046500 | 2023-03-10 2:16PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FCX230324C00047000 | 2023-03-20 10:30AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FCX230324C00047500 | 2023-03-20 9:34AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX230324C00048000 | 2023-03-20 10:50AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| FCX230324C00048500 | 2023-03-13 10:45AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FCX230324C00049000 | 2023-03-20 11:47AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FCX230324C00050000 | 2023-03-13 2:23PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| FCX230324C00051000 | 2023-03-08 11:49AM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FCX230324C00052000 | 2023-03-10 1:17PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| FCX230324C00055000 | 2023-03-07 2:19PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX230324C00065000 | 2023-03-16 10:16AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230324P00025000 | 2023-03-08 1:25PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX230324P00027000 | 2023-03-15 2:02PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FCX230324P00027500 | 2023-03-16 10:25AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FCX230324P00028000 | 2023-03-17 9:49AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FCX230324P00028500 | 2023-03-16 3:36PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FCX230324P00029000 | 2023-03-15 3:17PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FCX230324P00029500 | 2023-03-20 11:07AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX230324P00030000 | 2023-03-20 3:57PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| FCX230324P00030500 | 2023-03-17 1:20PM EDT | 30.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FCX230324P00031000 | 2023-03-20 3:02PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,203 | 0 | 50.00% |
| FCX230324P00031500 | 2023-03-20 12:57PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| FCX230324P00032000 | 2023-03-20 3:57PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| FCX230324P00032500 | 2023-03-20 1:42PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FCX230324P00033000 | 2023-03-20 1:39PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| FCX230324P00033500 | 2023-03-20 3:00PM EDT | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| FCX230324P00034000 | 2023-03-20 3:00PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 25.00% |
| FCX230324P00034500 | 2023-03-20 3:45PM EDT | 34.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| FCX230324P00035000 | 2023-03-20 3:58PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| FCX230324P00035500 | 2023-03-20 3:23PM EDT | 35.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| FCX230324P00036000 | 2023-03-20 3:57PM EDT | 36.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 12.50% |
| FCX230324P00036500 | 2023-03-20 3:10PM EDT | 36.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| FCX230324P00037000 | 2023-03-20 3:55PM EDT | 37.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 3.13% |
| FCX230324P00037500 | 2023-03-20 3:56PM EDT | 37.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| FCX230324P00038000 | 2023-03-20 2:31PM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| FCX230324P00038500 | 2023-03-20 3:59PM EDT | 38.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FCX230324P00039000 | 2023-03-20 3:12PM EDT | 39.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FCX230324P00039500 | 2023-03-20 11:29AM EDT | 39.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX230324P00040000 | 2023-03-20 3:58PM EDT | 40.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| FCX230324P00040500 | 2023-03-17 2:40PM EDT | 40.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FCX230324P00041000 | 2023-03-20 3:59PM EDT | 41.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX230324P00041500 | 2023-03-20 9:44AM EDT | 41.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FCX230324P00042000 | 2023-03-20 2:42PM EDT | 42.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FCX230324P00042500 | 2023-03-15 3:24PM EDT | 42.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FCX230324P00043000 | 2023-03-20 3:35PM EDT | 43.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX230324P00043500 | 2023-03-16 12:17PM EDT | 43.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX230324P00044000 | 2023-03-20 9:49AM EDT | 44.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX230324P00045000 | 2023-03-15 3:48PM EDT | 45.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX230324P00045500 | 2023-03-16 11:09AM EDT | 45.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX230324P00046000 | 2023-03-07 4:36PM EDT | 46.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FCX230324P00046500 | 2023-03-07 4:06PM EDT | 46.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX230324P00047000 | 2023-03-01 1:49PM EDT | 47.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FCX230324P00049000 | 2023-03-13 3:45PM EDT | 49.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX230324P00050000 | 2023-02-17 3:35PM EDT | 50.00 | 8.60 | 13.55 | 13.80 | 0.00 | - | 2 | 0 | 284.18% |
| FCX230324P00053000 | 2023-03-16 11:26AM EDT | 53.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX230324P00054000 | 2023-03-20 11:07AM EDT | 54.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX230324P00055000 | 2023-03-16 11:26AM EDT | 55.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX230324P00060000 | 2023-03-16 12:05PM EDT | 60.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
