Deutsche Märkte geschlossen

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,69+0,43 (+0,91%)
Börsenschluss: 04:00PM EDT
47,73 +0,04 (+0,08%)
Nachbörse: 05:38PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240621C000200002024-06-17 2:51PM EDT20.0027.0025.8029.750.00-30152398.44%
FCX240621C000230002024-06-07 2:27PM EDT23.0026.2522.8026.750.00-168339.06%
FCX240621C000250002024-05-15 9:47AM EDT25.0028.5222.6023.050.00-5114327.34%
FCX240621C000280002024-05-15 9:56AM EDT28.0025.2018.1021.300.00-399193.75%
FCX240621C000300002024-06-11 9:33AM EDT30.0018.8016.7518.250.00-10577333.40%
FCX240621C000310002024-05-13 2:12PM EDT31.0021.1517.3518.950.00-99421.88%
FCX240621C000320002024-06-17 2:21PM EDT32.0015.4014.4016.700.00-1014351.95%
FCX240621C000330002024-06-18 2:43PM EDT33.0014.8513.7516.45+1.00+7.22%3537255.86%
FCX240621C000340002024-06-13 11:23AM EDT34.0014.0012.8014.750.00-1080171.88%
FCX240621C000350002024-06-18 12:44PM EDT35.0012.5612.3513.65+0.61+5.10%291,855207.81%
FCX240621C000360002024-06-07 10:47AM EDT36.0013.7410.8012.600.00-2121109.38%
FCX240621C000370002024-05-28 9:54AM EDT37.0015.808.9511.600.00-1014244.92%
FCX240621C000380002024-06-18 1:49PM EDT38.009.758.8511.75+0.72+7.97%563,137198.24%
FCX240621C000390002024-06-17 3:45PM EDT39.008.458.459.800.00-326163.48%
FCX240621C000400002024-06-18 2:57PM EDT40.007.907.408.65+0.47+6.33%7723,998137.31%
FCX240621C000410002024-06-18 11:05AM EDT41.006.356.607.05-0.80-11.19%123796.88%
FCX240621C000420002024-06-18 3:47PM EDT42.005.875.506.65+0.55+10.34%2112,923113.28%
FCX240621C000430002024-06-18 10:42AM EDT43.004.604.505.75-0.25-5.15%881,222102.73%
FCX240621C000440002024-06-18 11:43AM EDT44.003.723.005.70+0.27+7.83%111,420103.61%
FCX240621C000450002024-06-18 3:30PM EDT45.002.912.583.50+0.46+18.78%24744,32965.43%
FCX240621C000460002024-06-18 3:10PM EDT46.001.851.662.00+0.25+15.62%98,09246.88%
FCX240621C000465002024-06-18 9:42AM EDT46.501.371.272.15+0.12+9.60%15551.07%
FCX240621C000470002024-06-18 3:55PM EDT47.001.000.921.05+0.16+19.05%1,7944,37832.72%
FCX240621C000475002024-06-18 3:59PM EDT47.500.670.620.68+0.07+11.67%7851,25029.20%
FCX240621C000480002024-06-18 3:50PM EDT48.000.470.410.44+0.06+14.63%2,4115,71629.10%
FCX240621C000485002024-06-18 3:59PM EDT48.500.230.250.28-0.06-20.69%15,7671,64629.88%
FCX240621C000490002024-06-18 2:11PM EDT49.000.160.150.16-0.04-20.00%1,2083,16829.79%
FCX240621C000495002024-06-18 3:14PM EDT49.500.100.080.10-0.03-23.08%1731,85931.25%
FCX240621C000500002024-06-18 3:59PM EDT50.000.070.070.08-0.01-12.50%1,81635,17034.77%
FCX240621C000510002024-06-18 3:22PM EDT51.000.040.030.050.00-675,81140.23%
FCX240621C000520002024-06-18 3:53PM EDT52.000.030.010.030.00-854,02044.92%
FCX240621C000530002024-06-18 3:59PM EDT53.000.010.010.02-0.01-50.00%2479,21149.22%
FCX240621C000540002024-06-18 3:10PM EDT54.000.010.000.010.00-2402,21051.56%
FCX240621C000550002024-06-18 3:15PM EDT55.000.010.000.010.00-52119,97953.13%
FCX240621C000560002024-06-18 1:15PM EDT56.000.030.000.03+0.02+200.00%62,88167.97%
FCX240621C000570002024-06-18 3:14PM EDT57.000.010.000.03-0.02-66.67%83,68274.22%
FCX240621C000580002024-06-18 3:15PM EDT58.000.010.000.030.00-181,88879.69%
FCX240621C000590002024-06-13 12:31PM EDT59.000.010.000.030.00-5782,45185.94%
FCX240621C000600002024-06-17 2:05PM EDT60.000.010.000.010.00-534,51581.25%
FCX240621C000610002024-06-12 10:57AM EDT61.000.010.000.030.00-273798.44%
FCX240621C000620002024-06-13 11:31AM EDT62.000.010.000.030.00-1427103.13%
FCX240621C000630002024-06-05 12:30PM EDT63.000.020.000.620.00-5058178.91%
FCX240621C000640002024-06-03 3:44PM EDT64.000.030.000.590.00-33184.38%
FCX240621C000650002024-06-14 1:39PM EDT65.000.010.000.010.00-110,525106.25%
FCX240621C000700002024-06-10 9:53AM EDT70.000.100.000.090.00-6136164.84%
FCX240621C000750002024-06-06 3:37PM EDT75.000.050.000.010.00-1582150.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240621P000200002024-06-10 9:58AM EDT20.000.030.000.010.00-1548287.50%
FCX240621P000230002024-06-17 9:31AM EDT23.000.020.000.530.00-1,0002,232412.50%
FCX240621P000250002024-06-07 9:33AM EDT25.000.110.000.530.00-14,348371.09%
FCX240621P000280002024-05-01 11:44AM EDT28.000.030.002.130.00-25,385446.48%
FCX240621P000300002024-05-22 2:52PM EDT30.000.070.000.010.00-1412,010156.25%
FCX240621P000310002024-03-21 1:20PM EDT31.000.130.000.470.00-1535256.25%
FCX240621P000320002024-05-20 11:34AM EDT32.000.020.000.620.00-4710255.47%
FCX240621P000330002024-05-22 3:40PM EDT33.000.030.000.010.00-20610,995128.13%
FCX240621P000340002024-05-03 11:36AM EDT34.000.030.000.200.00-240241177.34%
FCX240621P000350002024-06-18 11:30AM EDT35.000.010.000.01-0.03-75.00%614,709109.38%
FCX240621P000360002024-06-13 3:08PM EDT36.000.010.000.030.00-117179114.06%
FCX240621P000370002024-06-17 10:10AM EDT37.000.010.000.030.00-1187103.13%
FCX240621P000380002024-06-17 1:14PM EDT38.000.010.000.030.00-7218,78793.75%
FCX240621P000390002024-06-18 9:51AM EDT39.000.010.000.030.00-20086884.38%
FCX240621P000400002024-06-18 3:58PM EDT40.000.010.010.510.00-60611,132128.13%
FCX240621P000410002024-06-18 3:50PM EDT41.000.010.010.41-0.01-50.00%21319108.01%
FCX240621P000420002024-06-17 9:55AM EDT42.000.010.010.050.00-77,11162.50%
FCX240621P000430002024-06-18 11:07AM EDT43.000.060.010.10+0.04+200.00%154,71559.38%
FCX240621P000440002024-06-18 1:35PM EDT44.000.010.010.15-0.02-66.67%164,51752.54%
FCX240621P000445002024-06-17 11:18AM EDT44.500.070.000.170.00-317657.23%
FCX240621P000450002024-06-18 2:50PM EDT45.000.040.030.05-0.03-42.86%518,93536.72%
FCX240621P000455002024-06-17 3:50PM EDT45.500.110.030.070.00-18022733.79%
FCX240621P000460002024-06-18 3:50PM EDT46.000.080.060.10-0.13-61.90%1,1116,46730.86%
FCX240621P000465002024-06-18 1:57PM EDT46.500.160.130.17-0.16-50.00%421,52129.49%
FCX240621P000470002024-06-18 3:54PM EDT47.000.250.240.28-0.30-54.55%1846,79728.22%
FCX240621P000475002024-06-18 3:57PM EDT47.500.430.420.46-0.28-39.44%1,1922,50927.64%
FCX240621P000480002024-06-18 3:49PM EDT48.000.630.680.72-0.42-40.00%1,05326,90127.54%
FCX240621P000485002024-06-18 3:00PM EDT48.500.911.011.06-0.52-36.36%1132,37328.13%
FCX240621P000490002024-06-18 1:23PM EDT49.001.421.171.64-0.35-19.77%206,35040.82%
FCX240621P000495002024-06-18 3:43PM EDT49.501.751.652.34-0.50-22.22%10095860.55%
FCX240621P000500002024-06-18 3:57PM EDT50.002.352.182.68-0.44-15.77%21219,38358.01%
FCX240621P000510002024-06-18 3:32PM EDT51.003.232.865.45-0.51-13.64%1121,040101.86%
FCX240621P000520002024-06-18 3:29PM EDT52.004.143.505.40-0.48-10.39%721,29462.31%
FCX240621P000530002024-06-18 9:31AM EDT53.005.554.956.45-0.11-1.94%35896.68%
FCX240621P000540002024-06-18 2:10PM EDT54.006.265.107.75-0.29-4.43%632777.93%
FCX240621P000550002024-06-14 12:04PM EDT55.006.996.658.300.00-121893.95%
FCX240621P000560002024-06-18 9:32AM EDT56.008.907.308.80+0.75+9.20%93137.11%
FCX240621P000570002024-06-18 9:47AM EDT57.009.507.3010.30+2.20+30.14%20186.13%
FCX240621P000580002024-06-17 9:45AM EDT58.0011.058.6011.500.00-816210.84%
FCX240621P000590002024-05-30 12:08PM EDT59.007.0510.0511.550.00-41138.28%
FCX240621P000600002024-06-04 9:32AM EDT60.009.2611.3013.350.00-2292.19%
FCX240621P000610002024-05-20 3:56PM EDT61.0013.9012.3513.85+7.48+116.51%110188.48%
FCX240621P000620002024-05-22 9:30AM EDT62.0010.7013.2015.450.00--0103.13%
FCX240621P000640002024-06-12 2:37PM EDT64.0016.9015.2517.50+2.60+18.18%74139.06%
FCX240621P000650002024-05-16 9:43AM EDT65.0012.2515.8517.900.00--2226.37%