Deutsche Märkte öffnen in 3 Stunden

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,69+0,43 (+0,91%)
Börsenschluss: 04:00PM EDT
47,71 +0,02 (+0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240621C000200002024-06-17 2:51PM EDT20.0027.0025.8029.750.00-30152562.50%
FCX240621C000230002024-06-07 2:27PM EDT23.0026.2522.8026.750.00-168479.69%
FCX240621C000250002024-05-15 9:47AM EDT25.0028.5222.6023.050.00-5114463.28%
FCX240621C000280002024-05-15 9:56AM EDT28.0025.2018.1021.300.00-399275.00%
FCX240621C000300002024-06-11 9:33AM EDT30.0018.8016.7518.250.00-10577471.48%
FCX240621C000310002024-05-13 2:12PM EDT31.0021.1517.3518.950.00-99596.48%
FCX240621C000320002024-06-17 2:21PM EDT32.0015.4014.4016.700.00-1014497.66%
FCX240621C000330002024-06-18 2:43PM EDT33.0014.8513.7516.45+1.00+7.22%3537362.11%
FCX240621C000340002024-06-13 11:23AM EDT34.0014.0012.8014.750.00-1080243.75%
FCX240621C000350002024-06-18 12:44PM EDT35.0012.5612.3513.65+0.61+5.10%291,855294.14%
FCX240621C000360002024-06-07 10:47AM EDT36.0013.7410.8012.600.00-2121153.13%
FCX240621C000370002024-05-28 9:54AM EDT37.0015.808.9511.600.00-1014346.48%
FCX240621C000380002024-06-18 1:49PM EDT38.009.758.8511.75+0.72+7.97%563,137280.27%
FCX240621C000390002024-06-17 3:45PM EDT39.008.458.459.800.00-326231.25%
FCX240621C000400002024-06-18 2:57PM EDT40.007.907.408.65+0.47+6.33%7723,998194.14%
FCX240621C000410002024-06-18 11:05AM EDT41.006.356.607.05-0.80-11.19%1237137.11%
FCX240621C000420002024-06-18 3:47PM EDT42.005.875.506.65+0.55+10.34%2112,923160.16%
FCX240621C000430002024-06-18 10:42AM EDT43.004.604.505.75-0.25-5.15%881,222145.31%
FCX240621C000440002024-06-18 11:43AM EDT44.003.723.005.70+0.27+7.83%111,420146.48%
FCX240621C000450002024-06-18 3:30PM EDT45.002.912.583.50+0.46+18.78%24744,32992.58%
FCX240621C000460002024-06-18 3:10PM EDT46.001.851.662.00+0.25+15.62%98,09266.41%
FCX240621C000465002024-06-18 9:42AM EDT46.501.371.272.15+0.12+9.60%15572.27%
FCX240621C000470002024-06-18 3:55PM EDT47.001.000.921.05+0.16+19.05%1,7944,37846.29%
FCX240621C000475002024-06-18 3:59PM EDT47.500.670.620.68+0.07+11.67%7851,25041.21%
FCX240621C000480002024-06-18 3:50PM EDT48.000.470.410.44+0.06+14.63%2,4115,71641.21%
FCX240621C000485002024-06-18 3:59PM EDT48.500.230.250.28-0.06-20.69%15,7671,64642.19%
FCX240621C000490002024-06-18 2:11PM EDT49.000.160.150.16-0.04-20.00%1,2083,16842.19%
FCX240621C000495002024-06-18 3:14PM EDT49.500.100.080.10-0.03-23.08%1731,85944.14%
FCX240621C000500002024-06-18 3:59PM EDT50.000.070.070.08-0.01-12.50%1,81635,17049.02%
FCX240621C000510002024-06-18 3:22PM EDT51.000.040.030.050.00-675,81154.69%
FCX240621C000520002024-06-18 3:53PM EDT52.000.030.010.030.00-854,02059.38%
FCX240621C000530002024-06-18 3:59PM EDT53.000.010.010.02-0.01-50.00%2479,21167.19%
FCX240621C000540002024-06-18 3:10PM EDT54.000.010.000.010.00-2402,21065.63%
FCX240621C000550002024-06-18 3:15PM EDT55.000.010.000.010.00-52119,97975.00%
FCX240621C000560002024-06-18 1:15PM EDT56.000.030.000.03+0.02+200.00%62,88195.31%
FCX240621C000570002024-06-18 3:14PM EDT57.000.010.000.03-0.02-66.67%83,682104.69%
FCX240621C000580002024-06-18 3:15PM EDT58.000.010.000.030.00-181,888114.06%
FCX240621C000590002024-06-13 12:31PM EDT59.000.010.000.030.00-5782,451121.88%
FCX240621C000600002024-06-17 2:05PM EDT60.000.010.000.010.00-534,515115.63%
FCX240621C000610002024-06-12 10:57AM EDT61.000.010.000.030.00-2737137.50%
FCX240621C000620002024-06-13 11:31AM EDT62.000.010.000.030.00-1427146.88%
FCX240621C000630002024-06-05 12:30PM EDT63.000.020.000.620.00-5058253.13%
FCX240621C000640002024-06-03 3:44PM EDT64.000.030.000.590.00-33260.94%
FCX240621C000650002024-06-14 1:39PM EDT65.000.010.000.010.00-110,525150.00%
FCX240621C000700002024-06-10 9:53AM EDT70.000.100.000.090.00-6136232.81%
FCX240621C000750002024-06-06 3:37PM EDT75.000.050.000.010.00-1582212.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240621P000200002024-06-10 9:58AM EDT20.000.030.000.010.00-1548400.00%
FCX240621P000230002024-06-17 9:31AM EDT23.000.020.000.530.00-1,0002,232583.59%
FCX240621P000250002024-06-07 9:33AM EDT25.000.110.000.530.00-14,348525.00%
FCX240621P000280002024-05-01 11:44AM EDT28.000.030.002.130.00-25,385631.64%
FCX240621P000300002024-05-22 2:52PM EDT30.000.070.000.010.00-1412,010225.00%
FCX240621P000310002024-03-21 1:20PM EDT31.000.130.000.470.00-1535362.50%
FCX240621P000320002024-05-20 11:34AM EDT32.000.020.000.620.00-4710361.33%
FCX240621P000330002024-05-22 3:40PM EDT33.000.030.000.010.00-20610,995181.25%
FCX240621P000340002024-05-03 11:36AM EDT34.000.030.000.200.00-240241250.78%
FCX240621P000350002024-06-18 11:30AM EDT35.000.010.000.01-0.03-75.00%614,709156.25%
FCX240621P000360002024-06-13 3:08PM EDT36.000.010.000.030.00-117179160.94%
FCX240621P000370002024-06-17 10:10AM EDT37.000.010.000.030.00-1187146.88%
FCX240621P000380002024-06-17 1:14PM EDT38.000.010.000.030.00-7218,787132.81%
FCX240621P000390002024-06-18 9:51AM EDT39.000.010.000.030.00-200868118.75%
FCX240621P000400002024-06-18 3:58PM EDT40.000.010.010.510.00-60611,132181.25%
FCX240621P000410002024-06-18 3:50PM EDT41.000.010.010.41-0.01-50.00%21319152.73%
FCX240621P000420002024-06-17 9:55AM EDT42.000.010.010.050.00-77,11189.06%
FCX240621P000430002024-06-18 11:07AM EDT43.000.060.010.10+0.04+200.00%154,71583.59%
FCX240621P000440002024-06-18 1:35PM EDT44.000.010.010.15-0.02-66.67%164,51774.22%
FCX240621P000445002024-06-17 11:18AM EDT44.500.070.000.170.00-317667.19%
FCX240621P000450002024-06-18 2:50PM EDT45.000.040.030.05-0.03-42.86%518,93551.56%
FCX240621P000455002024-06-17 3:50PM EDT45.500.110.030.070.00-18022747.66%
FCX240621P000460002024-06-18 3:50PM EDT46.000.080.060.10-0.13-61.90%1,1116,46743.56%
FCX240621P000465002024-06-18 1:57PM EDT46.500.160.130.17-0.16-50.00%421,52141.80%
FCX240621P000470002024-06-18 3:54PM EDT47.000.250.240.28-0.30-54.55%1846,79739.94%
FCX240621P000475002024-06-18 3:57PM EDT47.500.430.420.46-0.28-39.44%1,1922,50939.06%
FCX240621P000480002024-06-18 3:49PM EDT48.000.630.680.72-0.42-40.00%1,05326,90139.06%
FCX240621P000485002024-06-18 3:00PM EDT48.500.911.011.06-0.52-36.36%1132,37339.84%
FCX240621P000490002024-06-18 1:23PM EDT49.001.421.171.64-0.35-19.77%206,35057.81%
FCX240621P000495002024-06-18 3:43PM EDT49.501.751.652.34-0.50-22.22%10095854.10%
FCX240621P000500002024-06-18 3:57PM EDT50.002.352.182.68-0.44-15.77%21219,38354.88%
FCX240621P000510002024-06-18 3:32PM EDT51.003.232.865.45-0.51-13.64%1121,040144.14%
FCX240621P000520002024-06-18 3:29PM EDT52.004.143.505.40-0.48-10.39%721,29488.28%
FCX240621P000530002024-06-18 9:31AM EDT53.005.554.956.45-0.11-1.94%358136.72%
FCX240621P000540002024-06-18 2:10PM EDT54.006.265.107.75-0.29-4.43%6327110.16%
FCX240621P000550002024-06-14 12:04PM EDT55.006.996.658.300.00-1218132.81%
FCX240621P000560002024-06-18 9:32AM EDT56.008.907.308.80+0.75+9.20%93193.95%
FCX240621P000570002024-06-18 9:47AM EDT57.009.507.3010.30+2.20+30.14%20263.28%
FCX240621P000580002024-06-17 9:45AM EDT58.0011.058.6011.500.00-816298.24%
FCX240621P000590002024-05-30 12:08PM EDT59.007.0510.0511.550.00-41195.31%
FCX240621P000600002024-06-04 9:32AM EDT60.009.2611.3013.350.00-22131.25%
FCX240621P000610002024-06-18 9:32AM EDT61.0013.9012.3513.85+7.48+116.51%110266.60%
FCX240621P000620002024-05-22 9:30AM EDT62.0010.7013.2015.450.00--0146.88%
FCX240621P000640002024-06-12 2:37PM EDT64.0016.9015.2517.50+2.60+18.18%74196.88%
FCX240621P000650002024-05-16 9:43AM EDT65.0012.2515.8517.900.00--2320.31%