Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
36.064,69 -517,07 (-1,41%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.036,25 -391,95 (-0,75%) XRP EUR
0,52 +0,02 (+3,53%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00030000 | 2024-09-11 10:01AM EDT | 2024-09-20 | 10.69 | 12.65 | 13.00 | 0.00 | - | 9 | 96 | 192.58% |
| FCX240927C00030000 | 2024-08-22 11:48AM EDT | 2024-09-27 | 13.70 | 12.90 | 13.05 | 0.00 | - | 4 | 0 | 110.94% |
| FCX241011C00030000 | 2024-09-12 12:49PM EDT | 2024-10-11 | 11.72 | 12.95 | 15.10 | 0.00 | - | - | 1 | 140.04% |
| FCX241018C00030000 | 2024-09-13 3:49PM EDT | 2024-10-18 | 12.90 | 11.15 | 13.20 | 0.00 | - | 1 | 102 | 84.67% |
| FCX241115C00030000 | 2024-09-13 12:03PM EDT | 2024-11-15 | 13.25 | 12.00 | 13.20 | 0.00 | - | 1 | 193 | 61.82% |
| FCX250117C00030000 | 2024-09-13 10:30AM EDT | 2025-01-17 | 13.35 | 13.45 | 14.55 | 0.00 | - | 21 | 658 | 62.60% |
| FCX250221C00030000 | 2024-09-12 10:12AM EDT | 2025-02-21 | 12.70 | 13.60 | 14.70 | 0.00 | - | 7 | 7 | 57.81% |
| FCX250321C00030000 | 2024-09-16 12:56PM EDT | 2025-03-21 | 13.81 | 12.90 | 13.95 | +0.76 | +5.82% | 10 | 58 | 50.10% |
| FCX250620C00030000 | 2024-09-16 3:13PM EDT | 2025-06-20 | 14.30 | 14.15 | 14.50 | +0.30 | +2.14% | 1 | 296 | 47.93% |
| FCX250718C00030000 | 2024-09-11 10:50AM EDT | 2025-07-18 | 12.50 | 14.45 | 14.65 | 0.00 | - | 2 | 10 | 47.34% |
| FCX250815C00030000 | 2024-09-12 10:34AM EDT | 2025-08-15 | 14.10 | 13.65 | 14.80 | 0.00 | - | 6 | 45 | 46.88% |
| FCX251219C00030000 | 2024-09-10 1:29PM EDT | 2025-12-19 | 12.80 | 15.35 | 15.60 | 0.00 | - | 1 | 461 | 46.67% |
| FCX260116C00030000 | 2024-09-11 1:06PM EDT | 2026-01-16 | 14.00 | 13.15 | 15.70 | 0.00 | - | 1 | 396 | 46.09% |
| FCX261218C00030000 | 2024-09-13 11:58AM EDT | 2026-12-18 | 16.98 | 16.50 | 17.45 | -0.32 | -1.85% | 1 | 233 | 45.61% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00030000 | 2024-08-13 2:03PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 2,538 | 148.44% |
| FCX241004P00030000 | 2024-09-12 3:05PM EDT | 2024-10-04 | 0.54 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 118.36% |
| FCX241018P00030000 | 2024-09-16 12:05PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 6 | 157 | 57.81% |
| FCX241025P00030000 | 2024-09-16 3:26PM EDT | 2024-10-25 | 0.03 | - | 1.27 | -0.02 | -40.00% | 5 | 5 | 116.75% |
| FCX241115P00030000 | 2024-09-09 11:47AM EDT | 2024-11-15 | 0.22 | 0.04 | 0.26 | 0.00 | - | 2 | 67 | 52.73% |
| FCX250117P00030000 | 2024-09-16 3:44PM EDT | 2025-01-17 | 0.26 | 0.26 | 0.55 | -0.03 | -10.34% | 11 | 8,906 | 50.20% |
| FCX250221P00030000 | 2024-09-16 3:47PM EDT | 2025-02-21 | 0.41 | 0.39 | 0.42 | -0.02 | -4.65% | 3 | 3,257 | 41.11% |
| FCX250321P00030000 | 2024-09-13 10:16AM EDT | 2025-03-21 | 0.55 | 0.51 | 0.55 | 0.00 | - | 4 | 109 | 40.82% |
| FCX250620P00030000 | 2024-09-16 3:35PM EDT | 2025-06-20 | 0.93 | 0.77 | 0.93 | -0.51 | -35.42% | 3 | 4,187 | 39.28% |
| FCX250815P00030000 | 2024-09-10 2:53PM EDT | 2025-08-15 | 1.62 | 1.16 | 1.27 | 0.00 | - | 53 | 351 | 39.97% |
| FCX250919P00030000 | 2024-09-03 3:46PM EDT | 2025-09-19 | 1.64 | 1.31 | 1.34 | 0.00 | - | - | 2,500 | 38.77% |
| FCX251219P00030000 | 2024-08-28 10:57AM EDT | 2025-12-19 | 1.68 | 1.67 | 1.85 | 0.00 | - | 1 | 5,719 | 39.43% |
| FCX260116P00030000 | 2024-09-11 10:38AM EDT | 2026-01-16 | 2.35 | 1.73 | 1.99 | 0.00 | - | 2 | 3,474 | 39.47% |
| FCX261218P00030000 | 2024-09-16 1:25PM EDT | 2026-12-18 | 3.10 | 2.81 | 3.10 | 0.00 | - | 13 | 282 | 37.22% |
