Deutsche Märkte schließen in 5 Stunden 46 Minuten

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
37,45+1,22 (+3,37%)
Börsenschluss: 04:03PM EDT
38,31 +0,86 (+2,30%)
Vorbörslich: 06:32AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX230324C000250002023-03-17 2:28PM EDT25.0011.300.000.000.00-500.00%
FCX230324C000260002023-03-16 11:46AM EDT26.009.650.000.000.00--00.00%
FCX230324C000270002023-03-16 2:42PM EDT27.008.850.000.000.00--00.00%
FCX230324C000280002023-03-14 10:32AM EDT28.0010.500.000.000.00--00.00%
FCX230324C000295002023-03-14 1:01PM EDT29.508.800.000.000.00--00.00%
FCX230324C000300002023-03-20 10:55AM EDT30.007.530.000.000.00-20200.00%
FCX230324C000305002023-03-15 12:29PM EDT30.504.900.000.000.00--00.00%
FCX230324C000310002023-03-17 3:46PM EDT31.005.530.000.000.00-60000.00%
FCX230324C000315002023-03-16 10:01AM EDT31.504.310.000.000.00--00.00%
FCX230324C000320002023-03-17 11:41AM EDT32.003.780.000.000.00-3300.00%
FCX230324C000325002023-03-17 12:32PM EDT32.503.600.000.000.00-500.00%
FCX230324C000330002023-03-20 3:42PM EDT33.004.500.000.000.00-700.00%
FCX230324C000335002023-03-20 10:57AM EDT33.504.050.000.000.00-200.00%
FCX230324C000340002023-03-20 10:22AM EDT34.003.550.000.000.00-200.00%
FCX230324C000345002023-03-20 10:40AM EDT34.503.100.000.000.00-1100.00%
FCX230324C000350002023-03-20 3:57PM EDT35.002.650.000.000.00-7100.00%
FCX230324C000355002023-03-20 1:41PM EDT35.502.330.000.000.00-1500.00%
FCX230324C000360002023-03-20 3:44PM EDT36.001.880.000.000.00-11400.00%
FCX230324C000365002023-03-20 3:48PM EDT36.501.460.000.000.00-16700.00%
FCX230324C000370002023-03-20 3:55PM EDT37.001.140.000.000.00-28500.00%
FCX230324C000375002023-03-20 3:56PM EDT37.500.870.000.000.00-46200.78%
FCX230324C000380002023-03-20 3:56PM EDT38.000.640.000.000.00-29903.13%
FCX230324C000385002023-03-20 3:13PM EDT38.500.470.000.000.00-50906.25%
FCX230324C000390002023-03-20 3:43PM EDT39.000.320.000.000.00-587012.50%
FCX230324C000395002023-03-20 3:57PM EDT39.500.210.000.000.00-769012.50%
FCX230324C000400002023-03-20 3:58PM EDT40.000.150.000.000.00-545012.50%
FCX230324C000405002023-03-20 3:57PM EDT40.500.090.000.000.00-145025.00%
FCX230324C000410002023-03-20 3:27PM EDT41.000.070.000.000.00-293025.00%
FCX230324C000415002023-03-20 2:44PM EDT41.500.050.000.000.00-36025.00%
FCX230324C000420002023-03-20 2:37PM EDT42.000.040.000.000.00-89025.00%
FCX230324C000425002023-03-20 1:26PM EDT42.500.030.000.000.00-61025.00%
FCX230324C000430002023-03-20 3:34PM EDT43.000.020.000.000.00-31025.00%
FCX230324C000435002023-03-20 2:15PM EDT43.500.020.000.000.00-100025.00%
FCX230324C000440002023-03-20 3:13PM EDT44.000.020.000.000.00-62050.00%
FCX230324C000445002023-03-20 9:39AM EDT44.500.020.000.000.00-205050.00%
FCX230324C000450002023-03-20 2:30PM EDT45.000.010.000.000.00-24050.00%
FCX230324C000455002023-03-16 9:33AM EDT45.500.020.000.000.00-4050.00%
FCX230324C000460002023-03-20 2:42PM EDT46.000.010.000.000.00-6050.00%
FCX230324C000465002023-03-10 2:16PM EDT46.500.050.000.000.00--050.00%
FCX230324C000470002023-03-20 10:30AM EDT47.000.010.000.000.00-30050.00%
FCX230324C000475002023-03-20 9:34AM EDT47.500.010.000.000.00-2050.00%
FCX230324C000480002023-03-20 10:50AM EDT48.000.010.000.000.00-301050.00%
FCX230324C000485002023-03-13 10:45AM EDT48.500.020.000.000.00-3050.00%
FCX230324C000490002023-03-20 11:47AM EDT49.000.010.000.000.00-5050.00%
FCX230324C000500002023-03-13 2:23PM EDT50.000.020.000.000.00-45050.00%
FCX230324C000510002023-03-08 11:49AM EDT51.000.040.000.000.00-10050.00%
FCX230324C000520002023-03-10 1:17PM EDT52.000.030.000.000.00-239050.00%
FCX230324C000550002023-03-07 2:19PM EDT55.000.060.000.000.00-1050.00%
FCX230324C000650002023-03-16 10:16AM EDT65.000.030.000.000.00-3050.00%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX230324P000250002023-03-08 1:25PM EDT25.000.040.000.000.00-2050.00%
FCX230324P000270002023-03-15 2:02PM EDT27.000.040.000.000.00--050.00%
FCX230324P000275002023-03-16 10:25AM EDT27.500.040.000.000.00--050.00%
FCX230324P000280002023-03-17 9:49AM EDT28.000.020.000.000.00-4050.00%
FCX230324P000285002023-03-16 3:36PM EDT28.500.030.000.000.00--050.00%
FCX230324P000290002023-03-15 3:17PM EDT29.000.090.000.000.00--050.00%
FCX230324P000295002023-03-20 11:07AM EDT29.500.020.000.000.00-2050.00%
FCX230324P000300002023-03-20 3:57PM EDT30.000.010.000.000.00-252050.00%
FCX230324P000305002023-03-17 1:20PM EDT30.500.070.000.000.00-13050.00%
FCX230324P000310002023-03-20 3:02PM EDT31.000.010.000.000.00-1,203050.00%
FCX230324P000315002023-03-20 12:57PM EDT31.500.020.000.000.00-59050.00%
FCX230324P000320002023-03-20 3:57PM EDT32.000.020.000.000.00-32050.00%
FCX230324P000325002023-03-20 1:42PM EDT32.500.050.000.000.00-21025.00%
FCX230324P000330002023-03-20 1:39PM EDT33.000.060.000.000.00-34025.00%
FCX230324P000335002023-03-20 3:00PM EDT33.500.080.000.000.00-31025.00%
FCX230324P000340002023-03-20 3:00PM EDT34.000.110.000.000.00-586025.00%
FCX230324P000345002023-03-20 3:45PM EDT34.500.150.000.000.00-47025.00%
FCX230324P000350002023-03-20 3:58PM EDT35.000.210.000.000.00-235012.50%
FCX230324P000355002023-03-20 3:23PM EDT35.500.330.000.000.00-210012.50%
FCX230324P000360002023-03-20 3:57PM EDT36.000.420.000.000.00-492012.50%
FCX230324P000365002023-03-20 3:10PM EDT36.500.580.000.000.00-9606.25%
FCX230324P000370002023-03-20 3:55PM EDT37.000.750.000.000.00-36603.13%
FCX230324P000375002023-03-20 3:56PM EDT37.500.970.000.000.00-10600.00%
FCX230324P000380002023-03-20 2:31PM EDT38.001.300.000.000.00-36500.00%
FCX230324P000385002023-03-20 3:59PM EDT38.501.510.000.000.00-1600.00%
FCX230324P000390002023-03-20 3:12PM EDT39.001.960.000.000.00-1300.00%
FCX230324P000395002023-03-20 11:29AM EDT39.502.210.000.000.00-300.00%
FCX230324P000400002023-03-20 3:58PM EDT40.002.710.000.000.00-2800.00%
FCX230324P000405002023-03-17 2:40PM EDT40.504.350.000.000.00-1200.00%
FCX230324P000410002023-03-20 3:59PM EDT41.003.600.000.000.00-500.00%
FCX230324P000415002023-03-20 9:44AM EDT41.504.430.000.000.00-1800.00%
FCX230324P000420002023-03-20 2:42PM EDT42.004.780.000.000.00-600.00%
FCX230324P000425002023-03-15 3:24PM EDT42.507.250.000.000.00-1500.00%
FCX230324P000430002023-03-20 3:35PM EDT43.005.600.000.000.00-300.00%
FCX230324P000435002023-03-16 12:17PM EDT43.507.700.000.000.00-500.00%
FCX230324P000440002023-03-20 9:49AM EDT44.006.750.000.000.00-100.00%
FCX230324P000450002023-03-15 3:48PM EDT45.009.700.000.000.00-300.00%
FCX230324P000455002023-03-16 11:09AM EDT45.509.850.000.000.00--00.00%
FCX230324P000460002023-03-07 4:36PM EDT46.005.980.000.000.00-1100.00%
FCX230324P000465002023-03-07 4:06PM EDT46.506.400.000.000.00--00.00%
FCX230324P000470002023-03-01 1:49PM EDT47.004.150.000.000.00-600.00%
FCX230324P000490002023-03-13 3:45PM EDT49.0011.190.000.000.00-100.00%
FCX230324P000500002023-02-17 3:35PM EDT50.008.6013.5513.800.00-20284.18%
FCX230324P000530002023-03-16 11:26AM EDT53.0017.300.000.000.00--00.00%
FCX230324P000540002023-03-20 11:07AM EDT54.0016.450.000.000.00-100.00%
FCX230324P000550002023-03-16 11:26AM EDT55.0019.300.000.000.00--00.00%
FCX230324P000600002023-03-16 12:05PM EDT60.0024.050.000.000.00-300.00%