Deutsche Märkte öffnen in 4 Stunden 26 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.610,30 -1.704,92 (-3,14%) XRP EUR
0,51 -0,03 (-5,04%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00020000 | 2024-02-12 11:16AM EDT | 20.00 | 18.00 | 23.15 | 23.95 | 0.00 | - | 1 | 4 | 521.48% |
| FCX240920C00023000 | 2024-03-22 10:34AM EDT | 23.00 | 22.95 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 1,115.43% |
| FCX240920C00025000 | 2024-08-29 2:28PM EDT | 25.00 | 19.15 | 15.95 | 19.00 | 0.00 | - | 1 | 17 | 447.27% |
| FCX240920C00028000 | 2024-09-09 9:46AM EDT | 28.00 | 12.79 | 13.65 | 15.70 | 0.00 | - | 5 | 60 | 148.44% |
| FCX240920C00030000 | 2024-09-11 10:01AM EDT | 30.00 | 10.69 | 10.80 | 12.80 | 0.00 | - | 9 | 96 | 178.13% |
| FCX240920C00031000 | 2024-09-03 2:36PM EDT | 31.00 | 10.75 | 9.80 | 12.75 | 0.00 | - | 2 | 37 | 285.35% |
| FCX240920C00032000 | 2024-08-28 1:49PM EDT | 32.00 | 11.85 | 10.20 | 11.75 | 0.00 | - | 1 | 21 | 181.25% |
| FCX240920C00033000 | 2024-09-05 9:43AM EDT | 33.00 | 9.96 | 9.60 | 9.80 | +0.88 | +9.69% | 25 | 113 | 109.38% |
| FCX240920C00034000 | 2024-09-04 9:59AM EDT | 34.00 | 7.95 | 8.50 | 9.70 | 0.00 | - | 11 | 198 | 165.82% |
| FCX240920C00035000 | 2024-09-13 11:10AM EDT | 35.00 | 7.73 | 7.65 | 8.65 | +2.83 | +57.76% | 5 | 208 | 155.08% |
| FCX240920C00036000 | 2024-09-09 3:06PM EDT | 36.00 | 4.63 | 5.70 | 6.80 | 0.00 | - | 1 | 97 | 98.44% |
| FCX240920C00037000 | 2024-09-13 10:20AM EDT | 37.00 | 5.90 | 3.85 | 5.80 | +1.90 | +47.50% | 10 | 834 | 85.74% |
| FCX240920C00037500 | 2024-09-10 9:47AM EDT | 37.50 | 2.55 | 4.20 | 5.30 | 0.00 | - | 1 | 11 | 79.30% |
| FCX240920C00038000 | 2024-09-13 1:26PM EDT | 38.00 | 4.86 | 4.70 | 4.80 | +0.94 | +23.98% | 111 | 636 | 65.63% |
| FCX240920C00038500 | 2024-09-12 10:21AM EDT | 38.50 | 3.80 | 4.20 | 4.30 | 0.00 | - | 1 | 22 | 59.77% |
| FCX240920C00039000 | 2024-09-13 10:14AM EDT | 39.00 | 3.93 | 3.70 | 3.80 | +1.64 | +71.62% | 32 | 195 | 53.91% |
| FCX240920C00039500 | 2024-09-13 1:04PM EDT | 39.50 | 3.35 | 3.20 | 3.35 | +1.81 | +117.53% | 102 | 141 | 51.17% |
| FCX240920C00040000 | 2024-09-13 11:45AM EDT | 40.00 | 3.10 | 2.78 | 2.87 | +0.90 | +40.91% | 95 | 1,911 | 50.00% |
| FCX240920C00040500 | 2024-09-13 10:53AM EDT | 40.50 | 2.38 | 2.17 | 2.41 | +0.57 | +31.49% | 23 | 115 | 50.00% |
| FCX240920C00041000 | 2024-09-13 3:07PM EDT | 41.00 | 2.10 | 1.87 | 1.99 | +0.65 | +44.83% | 66 | 3,507 | 47.85% |
| FCX240920C00041500 | 2024-09-13 3:56PM EDT | 41.50 | 1.57 | 1.49 | 1.59 | +0.52 | +49.52% | 53 | 522 | 45.41% |
| FCX240920C00042000 | 2024-09-13 3:54PM EDT | 42.00 | 1.23 | 1.19 | 1.24 | +0.44 | +55.70% | 3,633 | 7,838 | 44.04% |
| FCX240920C00042500 | 2024-09-13 3:56PM EDT | 42.50 | 0.94 | 0.89 | 0.93 | +0.36 | +62.07% | 802 | 2,031 | 42.68% |
| FCX240920C00043000 | 2024-09-13 3:59PM EDT | 43.00 | 0.68 | 0.65 | 0.69 | +0.26 | +61.90% | 3,888 | 4,275 | 42.48% |
| FCX240920C00043500 | 2024-09-13 3:54PM EDT | 43.50 | 0.48 | 0.46 | 0.57 | +0.16 | +50.00% | 613 | 488 | 46.29% |
| FCX240920C00044000 | 2024-09-13 3:57PM EDT | 44.00 | 0.35 | 0.31 | 0.35 | +0.13 | +59.09% | 1,868 | 3,480 | 42.48% |
| FCX240920C00044500 | 2024-09-13 3:58PM EDT | 44.50 | 0.21 | 0.22 | 0.25 | +0.03 | +16.67% | 5,230 | 1,305 | 43.26% |
| FCX240920C00045000 | 2024-09-13 3:59PM EDT | 45.00 | 0.15 | 0.15 | 0.17 | +0.06 | +66.67% | 1,699 | 11,071 | 43.56% |
| FCX240920C00045500 | 2024-09-13 3:24PM EDT | 45.50 | 0.11 | 0.00 | 0.13 | +0.03 | +37.50% | 89 | 1,275 | 45.70% |
| FCX240920C00046000 | 2024-09-13 3:46PM EDT | 46.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 331 | 6,940 | 46.29% |
| FCX240920C00046500 | 2024-09-13 2:26PM EDT | 46.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 27 | 746 | 48.44% |
| FCX240920C00047000 | 2024-09-13 3:54PM EDT | 47.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 55 | 5,022 | 49.22% |
| FCX240920C00047500 | 2024-09-13 11:34AM EDT | 47.50 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 58 | 234 | 50.00% |
| FCX240920C00048000 | 2024-09-13 3:11PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 56 | 4,594 | 51.17% |
| FCX240920C00048500 | 2024-09-09 10:07AM EDT | 48.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 4 | 1,032 | 69.53% |
| FCX240920C00049000 | 2024-09-13 3:33PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 44 | 4,446 | 56.25% |
| FCX240920C00050000 | 2024-09-13 3:11PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 277 | 18,518 | 60.94% |
| FCX240920C00051000 | 2024-09-09 1:24PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 59.38% |
| FCX240920C00052000 | 2024-08-26 9:54AM EDT | 52.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 16 | 24 | 94.14% |
| FCX240920C00053000 | 2024-08-28 9:34AM EDT | 53.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 101.56% |
| FCX240920C00055000 | 2024-09-13 3:21PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 16,907 | 81.25% |
| FCX240920C00060000 | 2024-09-11 12:12PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 14,887 | 117.19% |
| FCX240920C00065000 | 2024-08-21 9:59AM EDT | 65.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1,495 | 153.13% |
| FCX240920C00070000 | 2024-08-14 10:00AM EDT | 70.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 286 | 198.44% |
| FCX240920C00075000 | 2024-08-19 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 517 | 221.09% |
| FCX240920C00080000 | 2024-06-26 1:14PM EDT | 80.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 2 | 13 | 350.39% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00020000 | 2024-08-16 1:50PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 846 | 225.00% |
| FCX240920P00023000 | 2024-08-07 10:55AM EDT | 23.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1,000 | 552 | 260.94% |
| FCX240920P00025000 | 2024-07-02 10:09AM EDT | 25.00 | 1.07 | 0.00 | 1.26 | 0.00 | - | 1 | 832 | 355.47% |
| FCX240920P00028000 | 2024-09-09 10:28AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,333 | 140.63% |
| FCX240920P00030000 | 2024-08-13 2:03PM EDT | 30.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 2,538 | 131.25% |
| FCX240920P00031000 | 2024-08-19 12:08PM EDT | 31.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 59 | 146.09% |
| FCX240920P00032000 | 2024-09-12 12:15PM EDT | 32.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 297 | 133.59% |
| FCX240920P00033000 | 2024-09-13 10:36AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 264 | 2,165 | 95.31% |
| FCX240920P00034000 | 2024-09-09 9:45AM EDT | 34.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 229 | 75.00% |
| FCX240920P00035000 | 2024-09-13 11:41AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 3,891 | 75.00% |
| FCX240920P00036000 | 2024-09-13 12:14PM EDT | 36.00 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 5 | 213 | 79.69% |
| FCX240920P00037000 | 2024-09-13 3:58PM EDT | 37.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 28 | 4,382 | 60.94% |
| FCX240920P00037500 | 2024-09-12 12:36PM EDT | 37.50 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 8 | 157 | 77.93% |
| FCX240920P00038000 | 2024-09-13 3:59PM EDT | 38.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 41 | 3,494 | 54.30% |
| FCX240920P00038500 | 2024-09-13 2:43PM EDT | 38.50 | 0.03 | 0.01 | 0.23 | -0.06 | -66.67% | 54 | 367 | 64.06% |
| FCX240920P00039000 | 2024-09-13 3:37PM EDT | 39.00 | 0.05 | 0.04 | 0.07 | -0.08 | -61.54% | 616 | 3,737 | 50.78% |
| FCX240920P00039500 | 2024-09-13 3:32PM EDT | 39.50 | 0.06 | 0.05 | 0.08 | -0.10 | -62.50% | 88 | 453 | 46.48% |
| FCX240920P00040000 | 2024-09-13 3:58PM EDT | 40.00 | 0.11 | 0.09 | 0.12 | -0.16 | -59.26% | 2,122 | 8,999 | 45.31% |
| FCX240920P00040500 | 2024-09-13 3:21PM EDT | 40.50 | 0.14 | 0.14 | 0.17 | -0.19 | -57.58% | 409 | 289 | 43.56% |
| FCX240920P00041000 | 2024-09-13 3:59PM EDT | 41.00 | 0.24 | 0.22 | 0.25 | -0.27 | -52.94% | 1,401 | 6,489 | 42.38% |
| FCX240920P00041500 | 2024-09-13 3:34PM EDT | 41.50 | 0.31 | 0.33 | 0.37 | -0.28 | -47.46% | 101 | 215 | 41.90% |
| FCX240920P00042000 | 2024-09-13 3:57PM EDT | 42.00 | 0.50 | 0.46 | 0.68 | -0.44 | -46.81% | 325 | 7,333 | 49.32% |
| FCX240920P00042500 | 2024-09-13 3:51PM EDT | 42.50 | 0.66 | 0.68 | 0.73 | -0.50 | -43.10% | 290 | 199 | 40.63% |
| FCX240920P00043000 | 2024-09-13 3:54PM EDT | 43.00 | 0.95 | 0.94 | 0.99 | -0.63 | -39.87% | 713 | 7,819 | 40.43% |
| FCX240920P00043500 | 2024-09-13 2:23PM EDT | 43.50 | 1.17 | 1.24 | 1.29 | -0.61 | -34.27% | 106 | 166 | 39.84% |
| FCX240920P00044000 | 2024-09-13 2:33PM EDT | 44.00 | 1.50 | 1.59 | 1.65 | -0.72 | -32.43% | 34 | 3,402 | 40.04% |
| FCX240920P00044500 | 2024-09-13 11:46AM EDT | 44.50 | 2.00 | 1.98 | 2.23 | -2.05 | -50.62% | 8 | 211 | 52.44% |
| FCX240920P00045000 | 2024-09-13 3:11PM EDT | 45.00 | 2.34 | 2.41 | 2.66 | -0.81 | -25.71% | 32 | 5,242 | 54.88% |
| FCX240920P00045500 | 2024-09-12 12:34PM EDT | 45.50 | 3.67 | 2.85 | 2.99 | 0.00 | - | 10 | 155 | 47.66% |
| FCX240920P00046000 | 2024-09-13 12:58PM EDT | 46.00 | 3.25 | 3.30 | 4.40 | -0.74 | -18.55% | 9 | 2,727 | 81.05% |
| FCX240920P00046500 | 2024-08-27 3:37PM EDT | 46.50 | 2.16 | 3.80 | 3.90 | 0.00 | - | 12 | 1 | 46.88% |
| FCX240920P00047000 | 2024-09-12 10:54AM EDT | 47.00 | 4.94 | 4.30 | 4.40 | 0.00 | - | 2 | 1,153 | 51.17% |
| FCX240920P00047500 | 2024-08-26 11:30AM EDT | 47.50 | 2.89 | 3.80 | 5.15 | 0.00 | - | 4 | 0 | 84.18% |
| FCX240920P00048000 | 2024-09-13 12:48PM EDT | 48.00 | 5.13 | 4.10 | 7.45 | -2.27 | -30.68% | 2 | 19 | 100.00% |
| FCX240920P00048500 | 2024-09-10 10:54AM EDT | 48.50 | 8.50 | 5.75 | 6.80 | 0.00 | - | 1 | 0 | 105.66% |
| FCX240920P00049000 | 2024-09-13 10:03AM EDT | 49.00 | 6.30 | 6.25 | 6.45 | -1.85 | -22.70% | 9 | 24 | 51.56% |
| FCX240920P00050000 | 2024-09-12 1:02PM EDT | 50.00 | 7.95 | 7.25 | 9.15 | 0.00 | - | 6 | 215 | 153.71% |
| FCX240920P00051000 | 2024-08-30 9:36AM EDT | 51.00 | 6.90 | 8.25 | 9.50 | 0.00 | - | 2 | 0 | 140.04% |
| FCX240920P00052000 | 2024-08-28 9:35AM EDT | 52.00 | 7.85 | 9.25 | 10.40 | 0.00 | - | 3 | 0 | 145.51% |
| FCX240920P00053000 | 2024-08-28 9:35AM EDT | 53.00 | 8.85 | 9.30 | 10.55 | 0.00 | - | 5 | 1 | 124.81% |
| FCX240920P00055000 | 2024-08-28 9:35AM EDT | 55.00 | 10.85 | 11.30 | 13.40 | 0.00 | - | 9 | 0 | 87.50% |
| FCX240920P00060000 | 2024-08-14 9:35AM EDT | 60.00 | 18.20 | 17.15 | 17.45 | 0.00 | - | 2 | 0 | 155.86% |
| FCX240920P00065000 | 2024-05-29 2:18PM EDT | 65.00 | 12.65 | 14.40 | 18.65 | 0.00 | - | 1 | 0 | 0.00% |
