Deutsche Märkte öffnen in 6 Stunden 26 Minuten

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,11+0,12 (+0,25%)
Börsenschluss: 04:00PM EDT
48,12 +0,01 (+0,02%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240621C000200002024-05-22 9:30AM EDT20.0031.7226.0030.150.00-2166738.09%
FCX240621C000230002024-06-07 2:27PM EDT23.0026.2523.0027.200.00-168645.31%
FCX240621C000250002024-05-15 9:47AM EDT25.0028.5222.6023.050.00-51140.00%
FCX240621C000280002024-05-15 9:56AM EDT28.0025.2018.1021.300.00-399417.58%
FCX240621C000300002024-06-11 9:33AM EDT30.0018.8016.3519.850.00-10577428.71%
FCX240621C000310002024-05-13 2:12PM EDT31.0021.1517.3518.950.00-99340.82%
FCX240621C000320002024-05-13 9:46AM EDT32.0020.2016.8518.200.00-414357.42%
FCX240621C000330002024-06-13 9:33AM EDT33.0014.6114.8015.70-1.39-8.69%2539184.38%
FCX240621C000340002024-06-13 11:23AM EDT34.0014.0013.3514.300.00-1080182.81%
FCX240621C000350002024-06-13 3:54PM EDT35.0013.0813.0513.900.00-51,867197.66%
FCX240621C000360002024-06-07 10:47AM EDT36.0013.7411.4013.450.00-2121176.95%
FCX240621C000370002024-05-28 9:54AM EDT37.0015.8010.1011.700.00-1014194.53%
FCX240621C000380002024-06-13 3:54PM EDT38.0010.1010.0510.800.00-123,143150.59%
FCX240621C000390002024-06-10 10:01AM EDT39.0010.758.159.750.00-526169.73%
FCX240621C000400002024-06-14 3:08PM EDT40.008.247.108.45-0.62-7.00%3624,410127.54%
FCX240621C000410002024-06-14 2:50PM EDT41.007.156.107.60+0.50+7.52%239128.32%
FCX240621C000420002024-06-14 12:08PM EDT42.007.306.058.10+1.22+20.07%912,954148.24%
FCX240621C000430002024-06-14 3:55PM EDT43.005.074.106.95+0.05+1.00%21,22395.12%
FCX240621C000440002024-06-14 3:55PM EDT44.004.073.955.60-0.07-1.69%201,43198.44%
FCX240621C000450002024-06-14 3:39PM EDT45.003.153.154.45-0.04-1.25%3744,52984.77%
FCX240621C000460002024-06-14 3:44PM EDT46.002.152.242.53-0.03-1.38%1618,27054.10%
FCX240621C000465002024-06-13 10:16AM EDT46.502.001.822.090.00-222250.00%
FCX240621C000470002024-06-14 2:54PM EDT47.001.551.451.52+0.05+3.33%2523,54838.38%
FCX240621C000475002024-06-14 3:59PM EDT47.501.111.131.16-0.04-3.48%59224936.72%
FCX240621C000480002024-06-14 3:57PM EDT48.000.820.830.89-0.15-15.46%1,1204,83037.21%
FCX240621C000485002024-06-14 3:59PM EDT48.500.610.600.65-0.10-14.08%95977336.82%
FCX240621C000490002024-06-14 3:59PM EDT49.000.420.420.46-0.12-22.22%1,0302,94436.62%
FCX240621C000495002024-06-14 3:58PM EDT49.500.280.290.32-0.08-22.22%2351,80036.82%
FCX240621C000500002024-06-14 3:59PM EDT50.000.210.200.21-0.05-19.23%1,36235,32836.52%
FCX240621C000510002024-06-14 3:57PM EDT51.000.100.090.11-0.04-28.57%4875,81139.26%
FCX240621C000520002024-06-14 3:16PM EDT52.000.090.050.07+0.01+12.50%474,22443.36%
FCX240621C000530002024-06-14 3:09PM EDT53.000.050.020.05+0.01+25.00%1219,22948.05%
FCX240621C000540002024-06-14 2:51PM EDT54.000.010.010.02-0.02-66.67%992,21447.66%
FCX240621C000550002024-06-14 3:57PM EDT55.000.010.010.03-0.01-50.00%293120,10153.91%
FCX240621C000560002024-06-14 12:14PM EDT56.000.010.010.23-0.04-80.00%192,81182.03%
FCX240621C000570002024-06-14 3:17PM EDT57.000.010.000.01-0.01-50.00%3563,68156.25%
FCX240621C000580002024-06-14 1:51PM EDT58.000.010.000.01-0.01-50.00%81,88659.38%
FCX240621C000590002024-06-13 12:31PM EDT59.000.010.000.030.00-5782,45175.00%
FCX240621C000600002024-06-14 1:51PM EDT60.000.010.000.010.00-734,52070.31%
FCX240621C000610002024-06-12 10:57AM EDT61.000.010.000.030.00-273784.38%
FCX240621C000620002024-06-13 11:31AM EDT62.000.010.000.030.00-142789.84%
FCX240621C000630002024-06-05 12:30PM EDT63.000.020.001.260.00-5058186.91%
FCX240621C000640002024-06-03 3:44PM EDT64.000.030.000.860.00-33175.98%
FCX240621C000650002024-06-14 1:39PM EDT65.000.010.000.010.00-110,52593.75%
FCX240621C000700002024-06-10 9:53AM EDT70.000.100.000.090.00-6136144.53%
FCX240621C000750002024-06-06 3:37PM EDT75.000.050.000.010.00-1582131.25%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240621P000200002024-06-10 9:58AM EDT20.000.030.000.070.00-1548318.75%
FCX240621P000230002024-04-24 9:36AM EDT23.000.040.000.650.00-12,437388.28%
FCX240621P000250002024-06-07 9:33AM EDT25.000.110.000.060.00-14,348237.50%
FCX240621P000280002024-05-01 11:44AM EDT28.000.030.002.130.00-25,385403.52%
FCX240621P000300002024-05-22 2:52PM EDT30.000.070.000.640.00-1412,010264.06%
FCX240621P000310002024-03-21 1:20PM EDT31.000.130.000.470.00-1535232.81%
FCX240621P000320002024-05-20 11:34AM EDT32.000.020.001.040.00-4710263.28%
FCX240621P000330002024-05-22 3:40PM EDT33.000.030.000.020.00-20610,995125.00%
FCX240621P000340002024-05-03 11:36AM EDT34.000.030.000.200.00-240241161.72%
FCX240621P000350002024-06-12 1:25PM EDT35.000.010.000.040.00-15414,709117.19%
FCX240621P000360002024-06-13 3:08PM EDT36.000.010.000.030.00-117179104.69%
FCX240621P000370002024-06-14 10:06AM EDT37.000.010.000.010.00-518184.38%
FCX240621P000380002024-06-14 3:45PM EDT38.000.010.010.02-0.01-50.00%61718,79387.50%
FCX240621P000390002024-06-11 1:50PM EDT39.000.020.000.520.00-1766131.06%
FCX240621P000400002024-06-13 9:45AM EDT40.000.020.000.030.00-1011,12970.31%
FCX240621P000410002024-06-13 1:01PM EDT41.000.020.010.230.00-331988.28%
FCX240621P000420002024-06-14 11:04AM EDT42.000.020.010.04-0.02-50.00%137,12557.81%
FCX240621P000430002024-06-14 2:38PM EDT43.000.030.010.24-0.13-81.25%64,71367.38%
FCX240621P000440002024-06-14 11:00AM EDT44.000.060.020.080.00-104,33950.78%
FCX240621P000445002024-06-14 2:03PM EDT44.500.050.030.07-0.02-28.57%717344.34%
FCX240621P000450002024-06-14 3:41PM EDT45.000.080.070.09-0.03-27.27%669,01541.80%
FCX240621P000455002024-06-14 3:33PM EDT45.500.110.080.14-0.05-31.25%535641.41%
FCX240621P000460002024-06-14 3:54PM EDT46.000.140.130.19-0.07-33.33%3456,27339.36%
FCX240621P000465002024-06-14 2:40PM EDT46.500.240.200.27-0.04-14.29%29518838.09%
FCX240621P000470002024-06-14 3:54PM EDT47.000.370.310.36-0.09-19.57%6566,33135.84%
FCX240621P000475002024-06-14 3:54PM EDT47.500.560.480.51-0.02-3.45%1972,04034.86%
FCX240621P000480002024-06-14 3:58PM EDT48.000.750.680.89-0.04-5.06%77628,98442.09%
FCX240621P000485002024-06-14 3:49PM EDT48.501.050.960.99-0.01-0.94%3382,31434.57%
FCX240621P000490002024-06-14 3:30PM EDT49.001.301.271.32-0.07-5.11%706,41735.16%
FCX240621P000495002024-06-14 3:58PM EDT49.501.731.631.71+0.02+1.17%1897436.82%
FCX240621P000500002024-06-14 3:53PM EDT50.002.161.932.14+0.11+5.37%16419,49939.06%
FCX240621P000510002024-06-14 2:10PM EDT51.003.182.903.05+0.25+8.53%191,18443.75%
FCX240621P000520002024-06-14 3:35PM EDT52.003.933.404.00-0.07-1.75%812,43848.44%
FCX240621P000530002024-06-14 3:11PM EDT53.004.864.155.00-0.47-8.82%669557.03%
FCX240621P000540002024-06-13 3:57PM EDT54.005.655.056.450.00-2,094717103.42%
FCX240621P000550002024-06-14 12:04PM EDT55.006.996.307.65-0.01-0.14%11,23469.14%
FCX240621P000560002024-06-13 2:39PM EDT56.008.156.759.300.00-124383.98%
FCX240621P000570002024-06-12 2:37PM EDT57.007.308.159.850.00-1087.70%
FCX240621P000580002024-05-24 11:14AM EDT58.006.259.1510.100.00-11108.59%
FCX240621P000590002024-05-30 12:08PM EDT59.007.0510.3511.900.00-41118.95%
FCX240621P000600002024-06-04 9:32AM EDT60.009.2610.7512.250.00-22139.84%
FCX240621P000610002024-05-20 3:56PM EDT61.006.4212.4513.900.00--0139.26%
FCX240621P000620002024-05-22 9:30AM EDT62.0010.7013.3514.850.00--0136.72%
FCX240621P000640002024-06-12 2:37PM EDT64.0014.3015.3016.200.00--4162.70%
FCX240621P000650002024-05-16 9:43AM EDT65.0012.2515.8517.900.00--2231.35%