Deutsche Märkte schließen in 2 Stunden 9 Minuten

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
37,15-0,08 (-0,21%)
Börsenschluss: 04:01PM EDT
36,79 -0,36 (-0,97%)
Vorbörslich: 09:19AM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX230929C000300002023-09-20 2:31PM EDT30.009.200.000.000.00-580.00%
FCX230929C000330002023-09-14 9:35AM EDT33.008.300.000.000.00-10100.00%
FCX230929C000340002023-09-21 11:58AM EDT34.003.550.000.000.00-4004000.00%
FCX230929C000350002023-09-22 3:50PM EDT35.002.290.000.000.00-2110.00%
FCX230929C000355002023-09-22 3:59PM EDT35.501.860.000.000.00--40.00%
FCX230929C000360002023-09-22 2:21PM EDT36.001.580.000.000.00-33580.00%
FCX230929C000365002023-09-22 2:50PM EDT36.501.100.000.000.00--340.00%
FCX230929C000370002023-09-22 3:58PM EDT37.000.770.000.000.00-1441520.00%
FCX230929C000375002023-09-22 3:59PM EDT37.500.520.000.000.00-1332063.13%
FCX230929C000380002023-09-22 3:40PM EDT38.000.380.000.000.00-2104216.25%
FCX230929C000385002023-09-22 3:53PM EDT38.500.220.000.000.00-1382546.25%
FCX230929C000390002023-09-22 3:40PM EDT39.000.140.000.000.00-4891,36512.50%
FCX230929C000395002023-09-22 3:48PM EDT39.500.110.000.000.00-9420712.50%
FCX230929C000400002023-09-22 3:17PM EDT40.000.060.000.000.00-7561,21512.50%
FCX230929C000405002023-09-22 2:38PM EDT40.500.040.000.000.00-70293425.00%
FCX230929C000410002023-09-22 3:32PM EDT41.000.040.000.000.00-7198125.00%
FCX230929C000415002023-09-22 3:41PM EDT41.500.030.000.000.00-2316725.00%
FCX230929C000420002023-09-22 3:40PM EDT42.000.030.000.000.00-3181625.00%
FCX230929C000425002023-09-22 12:20PM EDT42.500.030.000.000.00-613925.00%
FCX230929C000430002023-09-22 2:43PM EDT43.000.020.000.000.00-378425.00%
FCX230929C000435002023-09-21 9:33AM EDT43.500.030.000.000.00-33925.00%
FCX230929C000440002023-09-22 1:22PM EDT44.000.030.000.000.00-2834525.00%
FCX230929C000445002023-09-22 10:52AM EDT44.500.020.000.000.00-157450.00%
FCX230929C000450002023-09-22 3:53PM EDT45.000.020.000.000.00-7281,12450.00%
FCX230929C000455002023-09-18 2:40PM EDT45.500.02-0.000.00--1650.00%
FCX230929C000460002023-09-22 11:19AM EDT46.000.030.000.000.00-29150.00%
FCX230929C000465002023-09-20 2:18PM EDT46.500.01-0.000.00--16050.00%
FCX230929C000470002023-09-12 11:53AM EDT47.000.020.000.000.00-57350.00%
FCX230929C000480002023-09-15 2:10PM EDT48.000.020.000.000.00-2950.00%
FCX230929C000490002023-09-22 1:44PM EDT49.000.020.000.000.00-91750.00%
FCX230929C000500002023-09-05 10:20AM EDT50.000.020.000.000.00-10020050.00%
FCX230929C000510002023-09-05 10:25AM EDT51.000.020.000.000.00-20040050.00%
FCX230929C000520002023-09-05 10:21AM EDT52.000.020.000.000.00-10020050.00%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX230929P000250002023-08-17 12:49PM EDT25.000.040.000.030.00--10143.75%
FCX230929P000300002023-09-21 2:31PM EDT30.000.020.000.000.00-11450.00%
FCX230929P000310002023-09-07 2:03PM EDT31.000.020.000.000.00-1150.00%
FCX230929P000330002023-09-22 3:26PM EDT33.000.020.000.000.00-1011,40225.00%
FCX230929P000335002023-09-22 11:41AM EDT33.500.030.000.000.00--25625.00%
FCX230929P000340002023-09-22 1:19PM EDT34.000.040.000.000.00-86525.00%
FCX230929P000345002023-09-21 9:40AM EDT34.500.050.000.000.00-164012.50%
FCX230929P000350002023-09-22 3:19PM EDT35.000.100.000.000.00-1,1711,10612.50%
FCX230929P000355002023-09-22 2:54PM EDT35.500.160.000.000.00--66512.50%
FCX230929P000360002023-09-22 3:59PM EDT36.000.260.000.000.00-2551,8756.25%
FCX230929P000365002023-09-22 3:56PM EDT36.500.390.000.000.00-1136456.25%
FCX230929P000370002023-09-22 3:58PM EDT37.000.590.000.000.00-1279711.56%
FCX230929P000375002023-09-22 3:55PM EDT37.500.830.000.000.00-1933,3770.00%
FCX230929P000380002023-09-22 3:47PM EDT38.001.140.000.000.00-6411,5340.00%
FCX230929P000385002023-09-22 3:37PM EDT38.501.370.000.000.00-1152690.00%
FCX230929P000390002023-09-22 3:53PM EDT39.001.970.000.000.00-5858650.00%
FCX230929P000395002023-09-22 10:18AM EDT39.502.210.000.000.00-13790.00%
FCX230929P000400002023-09-22 3:58PM EDT40.002.850.000.000.00-1817900.00%
FCX230929P000405002023-09-22 1:12PM EDT40.503.030.000.000.00-261870.00%
FCX230929P000410002023-09-22 1:09PM EDT41.003.550.000.000.00-164960.00%
FCX230929P000415002023-09-21 9:33AM EDT41.503.840.000.000.00-390.00%
FCX230929P000420002023-09-22 3:03PM EDT42.004.700.000.000.00-12050.00%
FCX230929P000425002023-09-18 3:09PM EDT42.502.410.000.000.00-160.00%
FCX230929P000430002023-09-22 3:38PM EDT43.005.700.000.000.00-2230.00%
FCX230929P000435002023-09-22 1:38PM EDT43.506.170.000.000.00--10.00%
FCX230929P000440002023-09-21 10:52AM EDT44.006.350.000.000.00-1130.00%
FCX230929P000450002023-09-13 12:30PM EDT45.005.050.000.000.00-700.00%