Deutsche Märkte schließen in 6 Stunden 55 Minuten

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,36+1,67 (+3,50%)
Börsenschluss: 04:00PM EDT
49,74 +0,38 (+0,77%)
Vorbörslich: 04:33AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240920C000200002024-02-12 11:16AM EDT20.0018.0023.1523.950.00-140.00%
FCX240920C000230002024-03-22 10:34AM EDT23.0022.9525.0029.500.00-22117.53%
FCX240920C000250002024-05-08 1:17PM EDT25.0025.0024.1525.500.00-21690.63%
FCX240920C000280002024-03-26 3:56PM EDT28.0017.5120.1522.950.00-33264.26%
FCX240920C000300002024-06-17 9:31AM EDT30.0017.200.000.000.00-200.00%
FCX240920C000310002024-05-01 2:31PM EDT31.0019.8019.7524.500.00-1717135.18%
FCX240920C000320002024-05-14 1:46PM EDT32.0021.5016.3516.750.00-7100.00%
FCX240920C000330002024-05-31 12:30PM EDT33.0018.810.000.000.00-100.00%
FCX240920C000340002024-06-13 10:37AM EDT34.0014.540.000.000.00-100.00%
FCX240920C000350002024-05-20 3:33PM EDT35.0020.4612.3514.650.00-1310346.09%
FCX240920C000360002024-06-17 10:04AM EDT36.0011.750.000.000.00-400.00%
FCX240920C000370002024-06-10 2:57PM EDT37.0013.610.000.000.00-1000.00%
FCX240920C000380002024-06-20 12:10PM EDT38.0011.840.000.000.00-200.00%
FCX240920C000390002024-06-20 12:03PM EDT39.0010.890.000.000.00-900.00%
FCX240920C000400002024-06-20 9:54AM EDT40.009.570.000.000.00-800.00%
FCX240920C000410002024-06-18 2:59PM EDT41.008.130.000.000.00-300.00%
FCX240920C000420002024-06-20 11:33AM EDT42.008.260.000.000.00-200.00%
FCX240920C000430002024-06-20 2:48PM EDT43.007.940.000.000.00-100.00%
FCX240920C000440002024-06-18 3:57PM EDT44.005.800.000.000.00-2400.00%
FCX240920C000450002024-06-20 3:57PM EDT45.006.410.000.000.00-45400.00%
FCX240920C000460002024-06-20 2:50PM EDT46.005.840.000.000.00-1100.00%
FCX240920C000470002024-06-20 3:47PM EDT47.005.100.000.000.00-5200.00%
FCX240920C000480002024-06-20 3:28PM EDT48.004.550.000.000.00-13700.00%
FCX240920C000490002024-06-20 3:57PM EDT49.004.000.000.000.00-13800.00%
FCX240920C000500002024-06-20 3:59PM EDT50.003.500.000.000.00-81900.78%
FCX240920C000550002024-06-20 3:56PM EDT55.001.770.000.000.00-1,18406.25%
FCX240920C000600002024-06-20 3:29PM EDT60.000.860.000.000.00-86012.50%
FCX240920C000650002024-06-20 3:13PM EDT65.000.380.000.000.00-400012.50%
FCX240920C000700002024-06-17 9:51AM EDT70.000.140.000.000.00-2012.50%
FCX240920C000750002024-06-13 1:43PM EDT75.000.100.000.000.00-2025.00%
FCX240920C000800002024-06-06 1:27PM EDT80.000.120.000.000.00-8025.00%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240920P000200002024-06-04 2:22PM EDT20.000.060.000.000.00-10050.00%
FCX240920P000230002024-04-30 11:21AM EDT23.000.050.010.520.00-501,02389.06%
FCX240920P000250002024-06-20 9:32AM EDT25.000.140.000.000.00-1025.00%
FCX240920P000280002024-06-10 12:30PM EDT28.000.010.000.000.00-7025.00%
FCX240920P000300002024-06-13 10:46AM EDT30.000.050.000.000.00-1025.00%
FCX240920P000310002024-05-17 11:48AM EDT31.000.050.010.170.00-101753.13%
FCX240920P000320002024-05-17 3:32PM EDT32.000.070.020.290.00-828855.76%
FCX240920P000330002024-06-20 2:41PM EDT33.000.080.000.000.00-1025.00%
FCX240920P000340002024-06-10 11:53AM EDT34.000.110.000.000.00-1012.50%
FCX240920P000350002024-06-13 1:11PM EDT35.000.170.000.000.00-9012.50%
FCX240920P000360002024-06-06 3:22PM EDT36.000.160.000.000.00-3012.50%
FCX240920P000370002024-06-06 3:22PM EDT37.000.210.000.000.00-2012.50%
FCX240920P000380002024-06-20 9:32AM EDT38.000.440.000.000.00-1012.50%
FCX240920P000390002024-06-12 2:00PM EDT39.000.590.000.000.00-14012.50%
FCX240920P000400002024-06-20 10:36AM EDT40.000.510.000.000.00-1012.50%
FCX240920P000410002024-06-20 12:00PM EDT41.000.630.000.000.00-1106.25%
FCX240920P000420002024-06-11 2:45PM EDT42.000.880.000.000.00-306.25%
FCX240920P000430002024-06-20 2:04PM EDT43.001.000.000.000.00-17606.25%
FCX240920P000440002024-06-20 2:52PM EDT44.001.200.000.000.00-206.25%
FCX240920P000450002024-06-20 3:58PM EDT45.001.510.000.000.00-3606.25%
FCX240920P000460002024-06-20 3:16PM EDT46.001.850.000.000.00-4903.13%
FCX240920P000470002024-06-20 12:17PM EDT47.002.270.000.000.00-103.13%
FCX240920P000480002024-06-20 3:03PM EDT48.002.640.000.000.00-4801.56%
FCX240920P000490002024-06-20 3:03PM EDT49.003.090.000.000.00-3000.39%
FCX240920P000500002024-06-20 2:40PM EDT50.003.650.000.000.00-4400.00%
FCX240920P000550002024-06-20 10:41AM EDT55.007.230.000.000.00-100.00%
FCX240920P000600002024-06-17 10:43AM EDT60.0013.100.000.000.00-100.00%
FCX240920P000650002024-05-29 2:18PM EDT65.0012.650.000.000.00-100.00%