Deutsche Märkte geschlossen

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,68-0,18 (-0,46%)
Ab 12:00PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX221209C000200002022-12-02 11:15AM EST20.0019.6118.8519.000.00-3535388.28%
FCX221209C000230002022-11-30 9:42AM EST23.0015.6015.9016.000.00--1323.44%
FCX221209C000240002022-12-05 2:14PM EST24.0015.0214.8514.950.00-2727287.89%
FCX221209C000250002022-12-05 9:51AM EST25.0015.1513.8014.000.00-19267.19%
FCX221209C000270002022-12-01 9:57AM EST27.0012.8011.8011.950.00-45221.48%
FCX221209C000290002022-12-05 1:22PM EST29.0010.009.859.950.00-145190.23%
FCX221209C000300002022-12-05 2:26PM EST30.008.818.909.000.00-436181.25%
FCX221209C000310002022-12-05 9:30AM EST31.009.477.858.000.00-19158.98%
FCX221209C000315002022-11-30 1:30PM EST31.506.557.407.500.00--10153.91%
FCX221209C000320002022-12-06 11:26AM EST32.006.676.907.00-0.33-4.71%210144.92%
FCX221209C000325002022-12-05 9:30AM EST32.507.856.406.500.00-36135.94%
FCX221209C000330002022-12-06 10:46AM EST33.005.755.855.95-0.10-1.71%5256119.92%
FCX221209C000335002022-12-02 11:20AM EST33.505.755.405.50-0.32-5.27%112118.36%
FCX221209C000340002022-12-06 11:04AM EST34.004.704.855.00-0.21-4.28%66148106.25%
FCX221209C000345002022-12-01 9:52AM EST34.505.454.354.500.00--1097.46%
FCX221209C000350002022-12-06 10:20AM EST35.003.753.904.05-0.17-4.34%425094.34%
FCX221209C000355002022-12-06 11:42AM EST35.503.453.403.50-0.05-1.43%20323382.42%
FCX221209C000360002022-12-06 11:27AM EST36.002.742.913.05-0.22-7.43%292576.37%
FCX221209C000365002022-12-05 3:28PM EST36.502.502.492.560.00-721170.80%
FCX221209C000370002022-12-06 11:06AM EST37.001.912.052.13-0.19-9.05%691,02865.92%
FCX221209C000375002022-12-06 10:13AM EST37.501.621.681.73-0.01-0.61%429063.28%
FCX221209C000380002022-12-06 10:44AM EST38.001.171.311.35-0.14-10.69%2286959.38%
FCX221209C000385002022-12-06 10:29AM EST38.500.910.971.02-0.09-9.00%2461755.96%
FCX221209C000390002022-12-06 11:30AM EST39.000.640.710.75-0.09-12.33%1561,19154.30%
FCX221209C000395002022-12-06 11:44AM EST39.500.520.500.52+0.01+1.96%1,84386252.54%
FCX221209C000400002022-12-06 11:40AM EST40.000.340.320.36-0.06-15.00%1623,40751.17%
FCX221209C000405002022-12-06 9:37AM EST40.500.460.230.24+0.20+76.92%2176951.56%
FCX221209C000410002022-12-06 11:38AM EST41.000.140.150.16-0.03-17.65%181,09651.76%
FCX221209C000415002022-12-06 10:08AM EST41.500.110.100.11-0.02-15.38%840452.54%
FCX221209C000420002022-12-06 11:25AM EST42.000.050.060.07-0.04-44.44%641,82452.34%
FCX221209C000425002022-12-06 11:26AM EST42.500.040.040.05-0.02-33.33%121,78353.91%
FCX221209C000430002022-12-06 9:52AM EST43.000.040.030.040.00-20090456.25%
FCX221209C000435002022-12-06 10:40AM EST43.500.030.020.03-0.08-72.73%1253557.81%
FCX221209C000440002022-12-05 2:38PM EST44.000.020.010.030.00-711,19260.16%
FCX221209C000445002022-12-06 9:32AM EST44.500.020.010.030.00-92464.84%
FCX221209C000450002022-12-06 9:38AM EST45.000.030.010.03+0.02+200.00%506168.75%
FCX221209C000460002022-12-05 9:44AM EST46.000.010.000.030.00-13575.00%
FCX221209C000480002022-12-05 12:46PM EST48.000.010.000.030.00-32089.06%
FCX221209C000490002022-12-01 1:15PM EST49.000.010.000.060.00-44106.25%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX221209P000220002022-11-04 1:08PM EST22.000.100.000.030.00-11218.75%
FCX221209P000230002022-11-15 12:23PM EST23.000.030.000.000.00-15750.00%
FCX221209P000240002022-11-10 3:24PM EST24.000.040.000.030.00-21033187.50%
FCX221209P000250002022-11-30 2:15PM EST25.000.020.000.010.00-179156.25%
FCX221209P000260002022-11-25 9:44AM EST26.000.020.000.030.00-1272159.38%
FCX221209P000270002022-11-16 1:31PM EST27.000.080.000.020.00-153137.50%
FCX221209P000280002022-11-18 10:07AM EST28.000.080.000.030.00-132131.25%
FCX221209P000290002022-11-23 10:10AM EST29.000.050.000.020.00-1288112.50%
FCX221209P000295002022-11-28 2:07PM EST29.500.030.000.020.00--14106.25%
FCX221209P000300002022-11-30 3:37PM EST30.000.030.000.010.00-1346793.75%
FCX221209P000305002022-11-28 11:44AM EST30.500.050.000.020.00--595.31%
FCX221209P000310002022-11-30 3:39PM EST31.000.010.000.020.00-17290.63%
FCX221209P000320002022-12-05 10:17AM EST32.000.010.000.020.00-723678.13%
FCX221209P000325002022-12-05 9:30AM EST32.500.010.000.030.00-16076.56%
FCX221209P000330002022-12-05 10:38AM EST33.000.010.000.020.00-617467.19%
FCX221209P000335002022-12-02 1:07PM EST33.500.020.000.030.00-47664.84%
FCX221209P000340002022-12-02 3:07PM EST34.000.020.000.030.00-1129659.38%
FCX221209P000345002022-12-05 10:04AM EST34.500.020.000.020.00-136150.00%
FCX221209P000350002022-12-06 10:41AM EST35.000.020.010.020.00-170350.00%
FCX221209P000355002022-12-06 10:21AM EST35.500.040.030.04+0.02+100.00%6431549.61%
FCX221209P000360002022-12-06 10:56AM EST36.000.050.050.06-0.03-37.50%2412,07147.27%
FCX221209P000365002022-12-06 11:28AM EST36.500.120.090.09+0.01+9.09%111,26744.53%
FCX221209P000370002022-12-06 10:48AM EST37.000.170.140.160.00-10797144.53%
FCX221209P000375002022-12-06 11:18AM EST37.500.320.230.25+0.02+6.67%2101,77642.97%
FCX221209P000380002022-12-06 11:35AM EST38.000.370.350.39-0.08-17.78%1462,76942.19%
FCX221209P000385002022-12-06 11:24AM EST38.500.650.530.56-0.02-2.99%501,87740.04%
FCX221209P000390002022-12-06 11:42AM EST39.000.800.770.80-0.05-5.88%4642,48538.67%
FCX221209P000395002022-12-06 11:39AM EST39.501.131.051.09+0.02+1.80%302,53536.33%
FCX221209P000400002022-12-06 11:23AM EST40.001.621.381.44+0.13+8.72%172,05333.01%
FCX221209P000405002022-12-05 11:12AM EST40.501.551.791.87+0.45+40.91%317131.64%
FCX221209P000410002022-12-06 10:53AM EST41.002.332.192.27+0.74+46.54%2370.00%
FCX221209P000415002022-12-05 9:41AM EST41.501.672.622.730.00-690.00%
FCX221209P000420002022-12-06 11:01AM EST42.003.273.103.15+1.21+58.74%12150.00%
FCX221209P000425002022-12-06 11:01AM EST42.503.743.603.70+0.13+3.60%430.00%
FCX221209P000430002022-12-05 9:41AM EST43.004.054.054.20+1.15+39.66%170.00%
FCX221209P000435002022-12-01 10:05AM EST43.504.034.504.600.00--10.00%
FCX221209P000440002022-11-30 1:30PM EST44.006.055.055.150.00-9110.00%
FCX221209P000445002022-12-05 3:02PM EST44.505.585.505.650.00-200.00%
FCX221209P000450002022-12-05 9:36AM EST45.004.606.006.150.00-120.00%
FCX221209P000455002022-12-05 9:43AM EST45.505.186.556.650.00-150.00%
FCX221209P000460002022-12-06 9:33AM EST46.006.307.057.15-1.35-17.65%610.00%
FCX221209P000470002022-12-02 11:55AM EST47.007.328.058.200.00-220.00%
FCX221209P000560002022-12-02 11:17AM EST56.0016.4217.0017.150.00-110.00%