Deutsche Märkte geschlossen

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
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX250117C000150002024-06-13 11:41AM EDT15.0033.0033.0033.850.00-725288.48%
FCX250117C000180002024-06-13 11:36AM EDT18.0029.4029.6531.450.00-12981.05%
FCX250117C000200002024-06-13 2:48PM EDT20.0028.3628.0029.000.00-329971.29%
FCX250117C000230002024-05-20 2:28PM EDT23.0032.5423.4026.500.00-214785.35%
FCX250117C000250002024-05-30 11:35AM EDT25.0027.6923.5524.200.00-235364.99%
FCX250117C000280002024-06-07 3:13PM EDT28.0022.4020.7521.200.00-61,15257.57%
FCX250117C000300002024-06-14 3:18PM EDT30.0019.0018.9019.40-2.75-12.64%173654.64%
FCX250117C000320002024-06-13 3:00PM EDT32.0017.0517.0517.700.00-2764,56952.15%
FCX250117C000350002024-06-14 10:47AM EDT35.0014.0014.4515.10-0.50-3.45%11,85552.12%
FCX250117C000370002024-06-14 11:34AM EDT37.0012.7912.8513.30-1.77-12.16%231,92448.15%
FCX250117C000400002024-06-14 11:39AM EDT40.0010.5310.5511.10-0.07-0.66%297,90846.28%
FCX250117C000420002024-06-14 12:11PM EDT42.009.459.209.45+0.30+3.28%145,24142.81%
FCX250117C000450002024-06-14 9:37AM EDT45.007.217.357.50-0.09-1.23%1110,26040.77%
FCX250117C000470002024-06-14 3:10PM EDT47.006.406.306.40+0.02+0.31%1211,11339.99%
FCX250117C000500002024-06-14 3:42PM EDT50.004.904.905.00-0.05-1.01%3917,28139.22%
FCX250117C000550002024-06-14 3:23PM EDT55.003.203.103.20+0.15+4.92%9710,89938.21%
FCX250117C000600002024-06-14 3:42PM EDT60.001.941.922.00-0.01-0.51%2621,93937.67%
FCX250117C000650002024-06-14 3:30PM EDT65.001.221.121.24+0.07+6.09%2528,20737.53%
FCX250117C000700002024-06-14 2:14PM EDT70.000.710.680.75+0.01+1.43%39,20837.33%
FCX250117C000750002024-06-14 12:46PM EDT75.000.450.400.49+0.03+7.14%460537.94%
FCX250117C000800002024-06-13 3:31PM EDT80.000.280.260.31+0.01+3.70%831638.18%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX250117P000150002024-06-10 1:11PM EDT15.000.030.000.100.00-14,19766.02%
FCX250117P000180002024-05-17 9:30AM EDT18.000.030.010.180.00-12,51161.52%
FCX250117P000200002024-06-11 9:33AM EDT20.000.040.021.300.00-51,23680.47%
FCX250117P000230002024-06-12 1:18PM EDT23.000.060.030.730.00-618,26160.89%
FCX250117P000250002024-06-10 11:17AM EDT25.000.100.050.130.00-410,16044.63%
FCX250117P000280002024-06-12 10:05AM EDT28.000.190.070.190.00-19,27040.43%
FCX250117P000300002024-06-11 11:58AM EDT30.000.270.110.400.00-310,75942.19%
FCX250117P000320002024-06-14 1:01PM EDT32.000.410.350.45+0.02+5.13%26815,82738.53%
FCX250117P000350002024-06-14 2:37PM EDT35.000.730.690.78+0.01+1.39%1115,32437.09%
FCX250117P000370002024-06-14 2:23PM EDT37.001.060.931.11+0.16+17.78%1511,74336.45%
FCX250117P000400002024-06-14 1:09PM EDT40.001.631.631.73-0.08-4.68%50813,15735.01%
FCX250117P000420002024-06-13 3:22PM EDT42.002.262.212.340.00-108,33934.71%
FCX250117P000450002024-06-14 2:51PM EDT45.003.353.303.40+0.05+1.52%408,02933.59%
FCX250117P000470002024-06-14 3:31PM EDT47.004.204.204.250.00-383,86832.80%
FCX250117P000500002024-06-14 3:33PM EDT50.005.755.755.85-0.02-0.35%266,89232.22%
FCX250117P000550002024-06-14 2:38PM EDT55.009.068.909.05-0.09-0.98%41,61230.69%
FCX250117P000600002024-06-13 11:48AM EDT60.0013.1011.9512.900.00-52,36628.93%
FCX250117P000650002024-06-10 12:02PM EDT65.0015.1016.5517.300.00-173827.47%
FCX250117P000700002024-05-21 11:24AM EDT70.0016.2921.2022.600.00--136.84%