Deutsche Märkte geschlossen

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,56+0,20 (+0,41%)
Börsenschluss: 04:00PM EDT
49,67 +0,11 (+0,22%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240719C000200002024-06-03 10:33AM EDT20.0032.2127.5531.850.00-21171.09%
FCX240719C000250002024-05-13 2:17PM EDT25.0027.4422.5526.200.00-2324237.79%
FCX240719C000300002024-06-14 10:22AM EDT30.0017.9017.7021.850.00-220109.38%
FCX240719C000310002024-03-26 10:06AM EDT31.0014.7017.2018.350.00-550.00%
FCX240719C000330002024-06-20 11:25AM EDT33.0016.1014.6018.800.00-202284.18%
FCX240719C000340002024-06-18 11:04AM EDT34.0013.6513.6017.900.00-62383.79%
FCX240719C000350002024-06-18 10:15AM EDT35.0012.6512.6016.900.00-93278.32%
FCX240719C000360002024-06-13 1:52PM EDT36.0012.4011.6515.850.00-1473.05%
FCX240719C000370002024-03-28 12:30PM EDT37.0010.7713.4015.350.00-17132.91%
FCX240719C000380002024-06-12 1:53PM EDT38.0011.739.6513.900.00-14164.45%
FCX240719C000390002024-06-10 10:02AM EDT39.0010.979.0012.900.00-51068.85%
FCX240719C000400002024-06-20 2:21PM EDT40.009.208.0011.950.00-118764.36%
FCX240719C000410002024-06-20 3:42PM EDT41.008.586.9010.950.00-13956.64%
FCX240719C000420002024-06-21 1:16PM EDT42.007.817.209.95+0.61+8.47%57272.75%
FCX240719C000430002024-06-20 11:00AM EDT43.006.504.858.450.00-1011588.31%
FCX240719C000440002024-06-21 3:38PM EDT44.005.904.058.05+0.26+4.61%617394.19%
FCX240719C000450002024-06-21 3:39PM EDT45.005.104.955.10+0.20+4.08%5486640.33%
FCX240719C000460002024-06-21 3:34PM EDT46.004.303.355.00+0.35+8.86%1669955.57%
FCX240719C000470002024-06-21 2:46PM EDT47.003.373.353.50-0.03-0.88%581,07937.43%
FCX240719C000480002024-06-21 3:59PM EDT48.002.762.722.77+0.03+1.10%883,93635.69%
FCX240719C000490002024-06-21 3:46PM EDT49.002.172.142.18+0.03+1.40%2352,55235.30%
FCX240719C000500002024-06-21 3:47PM EDT50.001.651.641.69+0.03+1.85%44522,58635.21%
FCX240719C000550002024-06-21 3:55PM EDT55.000.370.360.390.00-1,40335,42536.43%
FCX240719C000600002024-06-21 3:21PM EDT60.000.090.070.15-0.01-10.00%15614,42943.85%
FCX240719C000650002024-06-21 1:56PM EDT65.000.040.010.050.00-469,14947.85%
FCX240719C000700002024-06-18 2:27PM EDT70.000.010.000.100.00-12,02258.59%
FCX240719C000750002024-06-04 11:19AM EDT75.000.030.002.130.00-116123.58%
FCX240719C000800002024-06-13 1:45PM EDT80.000.050.001.970.00-45133.40%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240719P000250002024-04-18 3:17PM EDT25.000.050.001.830.00-1014199.22%
FCX240719P000300002024-03-15 10:51AM EDT30.000.200.010.300.00-15102.93%
FCX240719P000310002024-03-20 1:39PM EDT31.000.230.020.230.00--093.36%
FCX240719P000320002024-04-23 1:10PM EDT32.000.080.000.000.00-1150.00%
FCX240719P000330002024-06-13 10:22AM EDT33.000.070.001.990.00-226135.06%
FCX240719P000340002024-04-19 3:39PM EDT34.000.190.000.000.00-10025.00%
FCX240719P000350002024-04-29 11:29AM EDT35.000.060.012.100.00-137122.56%
FCX240719P000360002024-06-17 11:52AM EDT36.000.050.002.000.00-548486113.23%
FCX240719P000370002024-06-17 11:53AM EDT37.000.060.000.360.00-1011,42266.99%
FCX240719P000380002024-06-21 2:51PM EDT38.000.030.000.05-0.04-57.14%1121,16149.02%
FCX240719P000390002024-06-21 2:51PM EDT39.000.040.010.170.00-3810256.35%
FCX240719P000400002024-06-21 2:43PM EDT40.000.050.040.11-0.02-28.57%674847.07%
FCX240719P000410002024-06-21 1:31PM EDT41.000.070.000.13-0.08-53.33%718943.95%
FCX240719P000420002024-06-21 3:19PM EDT42.000.100.050.16-0.03-23.08%573,40441.31%
FCX240719P000430002024-06-21 3:08PM EDT43.000.160.120.16-0.01-5.88%341,51136.72%
FCX240719P000440002024-06-21 3:38PM EDT44.000.210.200.25-0.05-19.23%473,36936.04%
FCX240719P000450002024-06-21 3:49PM EDT45.000.320.300.36-0.07-17.95%1,44623,86934.86%
FCX240719P000460002024-06-21 3:32PM EDT46.000.490.480.53-0.11-18.33%1,0953,08434.13%
FCX240719P000470002024-06-21 3:49PM EDT47.000.750.730.79-0.07-8.54%5625,66834.13%
FCX240719P000480002024-06-21 3:43PM EDT48.001.061.071.12-0.13-10.92%745,53833.89%
FCX240719P000490002024-06-21 3:37PM EDT49.001.481.481.54-0.16-9.76%3142,15733.79%
FCX240719P000500002024-06-21 3:45PM EDT50.002.002.002.04-0.13-6.10%3758,27633.55%
FCX240719P000550002024-06-20 3:25PM EDT55.007.105.455.80+1.19+20.14%13,18235.50%
FCX240719P000600002024-06-18 12:09PM EDT60.0011.858.5512.450.00-3998.10%
FCX240719P000650002024-05-31 3:51PM EDT65.0012.2013.2517.500.00-160119.29%