Deutsche Märkte schließen in 2 Stunden 9 Minuten
DAX
15.381,63 -175,66 (-1,13%) Euro Stoxx 50
4.160,82 -46,34 (-1,10%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Gold
1.945,30 -0,30 (-0,02%) EUR/USD
1,0619 -0,0028 (-0,27%) Bitcoin EUR
24.610,59 -451,43 (-1,80%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230929C00030000 | 2023-09-20 2:31PM EDT | 30.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| FCX230929C00033000 | 2023-09-14 9:35AM EDT | 33.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| FCX230929C00034000 | 2023-09-21 11:58AM EDT | 34.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 400 | 400 | 0.00% |
| FCX230929C00035000 | 2023-09-22 3:50PM EDT | 35.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| FCX230929C00035500 | 2023-09-22 3:59PM EDT | 35.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FCX230929C00036000 | 2023-09-22 2:21PM EDT | 36.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 33 | 58 | 0.00% |
| FCX230929C00036500 | 2023-09-22 2:50PM EDT | 36.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| FCX230929C00037000 | 2023-09-22 3:58PM EDT | 37.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 144 | 152 | 0.00% |
| FCX230929C00037500 | 2023-09-22 3:59PM EDT | 37.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 133 | 206 | 3.13% |
| FCX230929C00038000 | 2023-09-22 3:40PM EDT | 38.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 210 | 421 | 6.25% |
| FCX230929C00038500 | 2023-09-22 3:53PM EDT | 38.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 138 | 254 | 6.25% |
| FCX230929C00039000 | 2023-09-22 3:40PM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 489 | 1,365 | 12.50% |
| FCX230929C00039500 | 2023-09-22 3:48PM EDT | 39.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 94 | 207 | 12.50% |
| FCX230929C00040000 | 2023-09-22 3:17PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 756 | 1,215 | 12.50% |
| FCX230929C00040500 | 2023-09-22 2:38PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 702 | 934 | 25.00% |
| FCX230929C00041000 | 2023-09-22 3:32PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 981 | 25.00% |
| FCX230929C00041500 | 2023-09-22 3:41PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 167 | 25.00% |
| FCX230929C00042000 | 2023-09-22 3:40PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 816 | 25.00% |
| FCX230929C00042500 | 2023-09-22 12:20PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 139 | 25.00% |
| FCX230929C00043000 | 2023-09-22 2:43PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 784 | 25.00% |
| FCX230929C00043500 | 2023-09-21 9:33AM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 25.00% |
| FCX230929C00044000 | 2023-09-22 1:22PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 345 | 25.00% |
| FCX230929C00044500 | 2023-09-22 10:52AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 74 | 50.00% |
| FCX230929C00045000 | 2023-09-22 3:53PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 728 | 1,124 | 50.00% |
| FCX230929C00045500 | 2023-09-18 2:40PM EDT | 45.50 | 0.02 | - | 0.00 | 0.00 | - | - | 16 | 50.00% |
| FCX230929C00046000 | 2023-09-22 11:19AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 50.00% |
| FCX230929C00046500 | 2023-09-20 2:18PM EDT | 46.50 | 0.01 | - | 0.00 | 0.00 | - | - | 160 | 50.00% |
| FCX230929C00047000 | 2023-09-12 11:53AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 50.00% |
| FCX230929C00048000 | 2023-09-15 2:10PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| FCX230929C00049000 | 2023-09-22 1:44PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 50.00% |
| FCX230929C00050000 | 2023-09-05 10:20AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| FCX230929C00051000 | 2023-09-05 10:25AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 400 | 50.00% |
| FCX230929C00052000 | 2023-09-05 10:21AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230929P00025000 | 2023-08-17 12:49PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 10 | 143.75% |
| FCX230929P00030000 | 2023-09-21 2:31PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| FCX230929P00031000 | 2023-09-07 2:03PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FCX230929P00033000 | 2023-09-22 3:26PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 1,402 | 25.00% |
| FCX230929P00033500 | 2023-09-22 11:41AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 256 | 25.00% |
| FCX230929P00034000 | 2023-09-22 1:19PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 25.00% |
| FCX230929P00034500 | 2023-09-21 9:40AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 12.50% |
| FCX230929P00035000 | 2023-09-22 3:19PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,171 | 1,106 | 12.50% |
| FCX230929P00035500 | 2023-09-22 2:54PM EDT | 35.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 665 | 12.50% |
| FCX230929P00036000 | 2023-09-22 3:59PM EDT | 36.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 255 | 1,875 | 6.25% |
| FCX230929P00036500 | 2023-09-22 3:56PM EDT | 36.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 113 | 645 | 6.25% |
| FCX230929P00037000 | 2023-09-22 3:58PM EDT | 37.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 127 | 971 | 1.56% |
| FCX230929P00037500 | 2023-09-22 3:55PM EDT | 37.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 193 | 3,377 | 0.00% |
| FCX230929P00038000 | 2023-09-22 3:47PM EDT | 38.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 641 | 1,534 | 0.00% |
| FCX230929P00038500 | 2023-09-22 3:37PM EDT | 38.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 115 | 269 | 0.00% |
| FCX230929P00039000 | 2023-09-22 3:53PM EDT | 39.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 585 | 865 | 0.00% |
| FCX230929P00039500 | 2023-09-22 10:18AM EDT | 39.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 13 | 79 | 0.00% |
| FCX230929P00040000 | 2023-09-22 3:58PM EDT | 40.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 181 | 790 | 0.00% |
| FCX230929P00040500 | 2023-09-22 1:12PM EDT | 40.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 26 | 187 | 0.00% |
| FCX230929P00041000 | 2023-09-22 1:09PM EDT | 41.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 496 | 0.00% |
| FCX230929P00041500 | 2023-09-21 9:33AM EDT | 41.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| FCX230929P00042000 | 2023-09-22 3:03PM EDT | 42.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| FCX230929P00042500 | 2023-09-18 3:09PM EDT | 42.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FCX230929P00043000 | 2023-09-22 3:38PM EDT | 43.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| FCX230929P00043500 | 2023-09-22 1:38PM EDT | 43.50 | 6.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCX230929P00044000 | 2023-09-21 10:52AM EDT | 44.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FCX230929P00045000 | 2023-09-13 12:30PM EDT | 45.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
