Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.868,68 -216,77 (-0,44%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240913C00050000 | 2024-08-26 9:56AM EDT | 2024-09-13 | 0.24 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 65.63% |
| FCX240920C00050000 | 2024-09-06 3:24PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,076 | 18,998 | 53.13% |
| FCX240927C00050000 | 2024-09-06 3:05PM EDT | 2024-09-27 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 9 | 281 | 55.27% |
| FCX241004C00050000 | 2024-09-06 1:56PM EDT | 2024-10-04 | 0.06 | 0.02 | 0.24 | -0.02 | -25.00% | 17 | 22 | 50.20% |
| FCX241011C00050000 | 2024-09-06 1:56PM EDT | 2024-10-11 | 0.11 | 0.03 | 0.31 | -2.15 | -95.13% | 8 | 118 | 54.54% |
| FCX241018C00050000 | 2024-09-06 3:43PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.13 | -0.09 | -42.86% | 841 | 31,478 | 40.72% |
| FCX241115C00050000 | 2024-09-06 3:42PM EDT | 2024-11-15 | 0.40 | 0.37 | 0.45 | -0.16 | -28.57% | 98 | 7,785 | 42.38% |
| FCX250117C00050000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 0.95 | 0.93 | 0.97 | -0.25 | -20.83% | 421 | 20,171 | 39.23% |
| FCX250221C00050000 | 2024-09-06 3:29PM EDT | 2025-02-21 | 1.33 | 1.27 | 1.35 | -0.37 | -21.76% | 69 | 428 | 39.58% |
| FCX250321C00050000 | 2024-09-06 2:32PM EDT | 2025-03-21 | 1.54 | 1.50 | 1.64 | -0.40 | -20.62% | 16 | 762 | 39.72% |
| FCX250620C00050000 | 2024-09-06 2:22PM EDT | 2025-06-20 | 2.39 | 2.42 | 2.59 | -0.52 | -17.87% | 50 | 4,869 | 40.54% |
| FCX250718C00050000 | 2024-09-03 2:57PM EDT | 2025-07-18 | 3.20 | 2.48 | 3.05 | 0.00 | - | 3 | 4 | 42.07% |
| FCX250815C00050000 | 2024-09-03 1:48PM EDT | 2025-08-15 | 3.53 | 2.71 | 4.00 | 0.00 | - | 1 | 7 | 46.78% |
| FCX251219C00050000 | 2024-09-06 3:05PM EDT | 2025-12-19 | 4.03 | 3.95 | 4.15 | -0.81 | -16.74% | 10 | 888 | 40.85% |
| FCX260116C00050000 | 2024-09-06 1:40PM EDT | 2026-01-16 | 4.25 | 4.15 | 4.30 | -0.66 | -13.44% | 40 | 3,186 | 40.50% |
| FCX261218C00050000 | 2024-09-03 3:01PM EDT | 2026-12-18 | 7.27 | 6.30 | 6.75 | 0.00 | - | 1 | 3,354 | 41.55% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240913P00050000 | 2024-08-08 10:48AM EDT | 2024-09-13 | 9.06 | 9.75 | 11.00 | 0.00 | - | - | 0 | 136.52% |
| FCX240920P00050000 | 2024-09-06 3:31PM EDT | 2024-09-20 | 10.00 | 9.85 | 10.95 | +1.90 | +23.46% | 10 | 233 | 94.43% |
| FCX240927P00050000 | 2024-08-23 3:55PM EDT | 2024-09-27 | 5.40 | 9.20 | 11.70 | 0.00 | - | 1 | 1 | 78.71% |
| FCX241004P00050000 | 2024-08-29 10:25AM EDT | 2024-10-04 | 6.35 | 8.65 | 11.75 | 0.00 | - | - | 1 | 55.08% |
| FCX241018P00050000 | 2024-09-06 12:07PM EDT | 2024-10-18 | 9.90 | 9.30 | 10.15 | +1.97 | +24.84% | 210 | 486 | 41.99% |
| FCX241115P00050000 | 2024-09-06 12:07PM EDT | 2024-11-15 | 10.02 | 10.10 | 10.30 | +1.52 | +17.88% | 222 | 4,717 | 37.99% |
| FCX250117P00050000 | 2024-09-06 2:43PM EDT | 2025-01-17 | 10.50 | 10.45 | 10.60 | +1.87 | +21.67% | 7 | 7,168 | 33.40% |
| FCX250221P00050000 | 2024-08-29 11:42AM EDT | 2025-02-21 | 7.75 | 10.60 | 10.80 | 0.00 | - | 1 | 698 | 32.62% |
| FCX250321P00050000 | 2024-09-03 1:21PM EDT | 2025-03-21 | 9.60 | 10.40 | 10.95 | 0.00 | - | 1 | 2,613 | 32.08% |
| FCX250620P00050000 | 2024-09-06 12:03PM EDT | 2025-06-20 | 11.20 | 11.15 | 11.55 | +1.00 | +9.80% | 4 | 2,050 | 32.06% |
| FCX251219P00050000 | 2024-09-05 3:18PM EDT | 2025-12-19 | 11.59 | 12.40 | 14.40 | 0.00 | - | 1 | 470 | 42.31% |
| FCX260116P00050000 | 2024-09-03 3:52PM EDT | 2026-01-16 | 11.90 | 11.50 | 13.05 | 0.00 | - | 101 | 3,521 | 33.51% |
| FCX261218P00050000 | 2024-07-29 11:08AM EDT | 2026-12-18 | 11.54 | 11.15 | 12.35 | 0.00 | - | 1 | 305 | 22.71% |
