Deutsche Märkte schließen in 7 Stunden

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
38,16+0,13 (+0,34%)
Börsenschluss: 04:00PM EST
37,70 -0,46 (-1,21%)
Vorbörslich: 04:28AM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240301C000250002024-02-05 11:04AM EST25.0013.360.000.000.00-100.00%
FCX240301C000270002024-02-22 11:06AM EST27.0012.050.000.000.00-200.00%
FCX240301C000290002024-02-22 11:06AM EST29.0010.050.000.000.00-500.00%
FCX240301C000320002024-01-16 2:07PM EST32.007.356.256.450.00--0144.53%
FCX240301C000330002024-02-26 11:36AM EST33.004.920.000.000.00-5000.00%
FCX240301C000335002024-02-23 9:39AM EST33.505.160.000.000.00-1400.00%
FCX240301C000340002024-02-26 3:43PM EST34.004.050.000.000.00-10100.00%
FCX240301C000345002024-02-26 10:13AM EST34.503.350.000.000.00-800.00%
FCX240301C000350002024-02-26 9:44AM EST35.003.040.000.000.00-200.00%
FCX240301C000355002024-02-14 2:28PM EST35.502.120.000.000.00-200.00%
FCX240301C000360002024-02-21 1:42PM EST36.003.070.000.000.00-200.00%
FCX240301C000365002024-02-27 9:45AM EST36.501.940.000.000.00-100.00%
FCX240301C000370002024-02-27 3:04PM EST37.001.320.000.000.00-200.00%
FCX240301C000375002024-02-27 11:27AM EST37.500.970.000.000.00-2300.00%
FCX240301C000380002024-02-27 3:59PM EST38.000.670.000.000.00-2,53800.00%
FCX240301C000385002024-02-27 3:54PM EST38.500.440.000.000.00-25903.13%
FCX240301C000390002024-02-27 3:46PM EST39.000.270.000.000.00-1,54906.25%
FCX240301C000395002024-02-27 3:29PM EST39.500.160.000.000.00-88012.50%
FCX240301C000400002024-02-27 3:30PM EST40.000.090.000.000.00-672012.50%
FCX240301C000405002024-02-27 3:03PM EST40.500.050.000.000.00-48012.50%
FCX240301C000410002024-02-27 3:58PM EST41.000.030.000.000.00-246025.00%
FCX240301C000415002024-02-27 2:12PM EST41.500.020.000.000.00-74025.00%
FCX240301C000420002024-02-27 3:06PM EST42.000.010.000.000.00-737025.00%
FCX240301C000425002024-02-27 9:44AM EST42.500.030.000.000.00-11025.00%
FCX240301C000430002024-02-27 2:57PM EST43.000.010.000.000.00-11025.00%
FCX240301C000435002024-02-16 10:23AM EST43.500.120.000.000.00-1025.00%
FCX240301C000440002024-02-23 1:44PM EST44.000.030.000.000.00-17050.00%
FCX240301C000445002024-02-23 12:13PM EST44.500.020.000.000.00-2050.00%
FCX240301C000450002024-02-26 10:35AM EST45.000.010.000.000.00-1050.00%
FCX240301C000460002024-02-27 12:16PM EST46.000.030.000.000.00-2050.00%
FCX240301C000470002024-02-08 9:34AM EST47.000.040.000.000.00-100050.00%
FCX240301C000480002024-02-08 9:33AM EST48.000.020.000.000.00-100050.00%
FCX240301C000490002024-02-09 9:41AM EST49.000.030.000.000.00-1050.00%
FCX240301C000500002024-02-08 9:34AM EST50.000.010.000.000.00-100050.00%
FCX240301C000510002024-01-19 11:47AM EST51.000.030.000.080.00-1000153.13%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240301P000250002024-01-19 10:10AM EST25.000.060.000.040.00-33203.13%
FCX240301P000290002024-02-02 12:12PM EST29.000.020.000.000.00-1050.00%
FCX240301P000300002024-02-27 11:43AM EST30.000.010.000.000.00-5050.00%
FCX240301P000310002024-02-27 12:50PM EST31.000.010.000.000.00-6050.00%
FCX240301P000320002024-02-27 11:44AM EST32.000.010.000.000.00-5050.00%
FCX240301P000330002024-02-15 11:09AM EST33.000.050.000.000.00-5050.00%
FCX240301P000340002024-02-27 2:42PM EST34.000.020.000.000.00-2025.00%
FCX240301P000345002024-02-26 10:47AM EST34.500.050.000.000.00-30025.00%
FCX240301P000350002024-02-27 1:15PM EST35.000.010.000.000.00-200025.00%
FCX240301P000355002024-02-27 2:29PM EST35.500.040.000.000.00-101025.00%
FCX240301P000360002024-02-27 3:05PM EST36.000.050.000.000.00-58012.50%
FCX240301P000365002024-02-27 3:03PM EST36.500.100.000.000.00-58012.50%
FCX240301P000370002024-02-27 3:51PM EST37.000.160.000.000.00-445012.50%
FCX240301P000375002024-02-27 3:19PM EST37.500.290.000.000.00-5606.25%
FCX240301P000380002024-02-27 3:40PM EST38.000.450.000.000.00-12101.56%
FCX240301P000385002024-02-27 3:58PM EST38.500.720.000.000.00-2,09200.00%
FCX240301P000390002024-02-27 2:56PM EST39.001.090.000.000.00-400.00%
FCX240301P000395002024-02-26 10:03AM EST39.501.710.000.000.00-3000.00%
FCX240301P000400002024-02-27 3:00PM EST40.001.920.000.000.00-300.00%
FCX240301P000405002024-02-26 9:55AM EST40.502.500.000.000.00-100.00%
FCX240301P000410002024-02-27 12:40PM EST41.002.970.000.000.00-300.00%
FCX240301P000420002024-02-15 11:54AM EST42.004.150.000.000.00-100.00%
FCX240301P000430002024-02-23 2:33PM EST43.004.230.000.000.00-100.00%
FCX240301P000450002024-01-24 9:43AM EST45.004.525.856.100.00--10.00%
FCX240301P000550002024-02-22 9:48AM EST55.0016.200.000.000.00-300.00%