Deutsche Märkte öffnen in 6 Stunden 19 Minuten
Nikkei 225
37.798,31 +642,98 (+1,73%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.211,59 +436,50 (+0,78%) XRP EUR
0,52 -0,00 (-0,95%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:35.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00035000 | 2024-09-19 10:54AM EDT | 2024-09-20 | 10.50 | 10.00 | 11.55 | +2.77 | +35.83% | 91 | 205 | 443.36% |
| FCX241004C00035000 | 2024-09-13 10:51AM EDT | 2024-10-04 | 7.95 | 9.45 | 12.30 | 0.00 | - | - | 1 | 120.02% |
| FCX241018C00035000 | 2024-09-17 1:52PM EDT | 2024-10-18 | 8.25 | 9.45 | 11.35 | 0.00 | - | 5 | 21 | 64.26% |
| FCX241025C00035000 | 2024-09-19 9:42AM EDT | 2024-10-25 | 10.42 | 9.35 | 11.10 | +1.83 | +21.30% | 1 | 3 | 84.96% |
| FCX241115C00035000 | 2024-09-19 1:01PM EDT | 2024-11-15 | 10.76 | 9.80 | 10.50 | +2.42 | +29.02% | 4 | 121 | 49.76% |
| FCX250117C00035000 | 2024-09-19 3:57PM EDT | 2025-01-17 | 11.10 | 11.00 | 11.15 | +2.00 | +21.98% | 17 | 1,848 | 47.41% |
| FCX250221C00035000 | 2024-09-19 11:39AM EDT | 2025-02-21 | 11.75 | 10.70 | 11.40 | +0.60 | +5.38% | 22 | 274 | 45.36% |
| FCX250321C00035000 | 2024-09-09 2:19PM EDT | 2025-03-21 | 11.55 | 11.15 | 11.70 | +3.46 | +42.77% | 1 | 380 | 45.53% |
| FCX250620C00035000 | 2024-09-03 11:22AM EDT | 2025-06-20 | 12.35 | 11.70 | 12.40 | +2.85 | +30.00% | 1 | 680 | 43.95% |
| FCX250718C00035000 | 2024-09-13 10:21AM EDT | 2025-07-18 | 10.85 | 11.90 | 12.65 | 0.00 | - | - | 2 | 44.04% |
| FCX250815C00035000 | 2024-09-12 10:04AM EDT | 2025-08-15 | 10.15 | 11.80 | 12.85 | 0.00 | - | - | 15 | 43.77% |
| FCX251219C00035000 | 2024-09-11 1:41PM EDT | 2025-12-19 | 11.02 | 11.65 | 13.85 | 0.00 | - | 100 | 281 | 44.02% |
| FCX260116C00035000 | 2024-09-19 3:12PM EDT | 2026-01-16 | 13.85 | 12.90 | 14.00 | +1.95 | +16.39% | 10 | 349 | 43.69% |
| FCX261218C00035000 | 2024-09-17 11:05AM EDT | 2026-12-18 | 14.65 | 15.65 | 16.15 | 0.00 | - | 4 | 216 | 43.96% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00035000 | 2024-09-18 12:53PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,838 | 187.50% |
| FCX240927P00035000 | 2024-09-17 12:29PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.75 | 0.00 | - | 32 | 51 | 134.38% |
| FCX241004P00035000 | 2024-09-16 12:58PM EDT | 2024-10-04 | 0.33 | 0.00 | 0.49 | 0.00 | - | 8 | 41 | 88.09% |
| FCX241011P00035000 | 2024-09-18 9:34AM EDT | 2024-10-11 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 81.05% |
| FCX241018P00035000 | 2024-09-19 3:18PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 20 | 2,025 | 47.66% |
| FCX241025P00035000 | 2024-09-17 10:38AM EDT | 2024-10-25 | 0.16 | 0.03 | 0.13 | 0.00 | - | 1 | 9 | 49.41% |
| FCX241115P00035000 | 2024-09-19 2:44PM EDT | 2024-11-15 | 0.16 | 0.12 | 0.18 | -0.08 | -33.33% | 17 | 1,748 | 42.09% |
| FCX250117P00035000 | 2024-09-19 1:22PM EDT | 2025-01-17 | 0.50 | 0.50 | 0.57 | -0.08 | -13.79% | 58 | 16,886 | 39.16% |
| FCX250221P00035000 | 2024-09-19 1:01PM EDT | 2025-02-21 | 0.71 | 0.70 | 0.88 | -0.24 | -25.26% | 460 | 2,067 | 39.70% |
| FCX250321P00035000 | 2024-09-19 9:54AM EDT | 2025-03-21 | 0.92 | 0.81 | 1.13 | -0.25 | -21.37% | 16 | 6,412 | 40.04% |
| FCX250620P00035000 | 2024-09-12 11:25AM EDT | 2025-06-20 | 2.22 | 1.24 | 1.59 | 0.00 | - | 190 | 8,472 | 37.54% |
| FCX250718P00035000 | 2024-09-12 1:43PM EDT | 2025-07-18 | 2.37 | 1.60 | 1.72 | 0.00 | - | - | 18 | 36.99% |
| FCX250815P00035000 | 2024-09-18 1:33PM EDT | 2025-08-15 | 2.15 | 1.78 | 1.86 | 0.00 | - | 8 | 699 | 36.62% |
| FCX250919P00035000 | 2024-09-03 1:56PM EDT | 2025-09-19 | 2.95 | 0.22 | 2.28 | 0.00 | - | - | 6 | 38.26% |
| FCX251219P00035000 | 2024-08-19 3:40PM EDT | 2025-12-19 | 2.87 | 1.55 | 3.05 | 0.00 | - | 1 | 2,631 | 39.60% |
| FCX260116P00035000 | 2024-09-18 2:23PM EDT | 2026-01-16 | 2.85 | 2.55 | 2.76 | 0.00 | - | 16 | 2,768 | 36.51% |
| FCX261218P00035000 | 2024-09-19 2:44PM EDT | 2026-12-18 | 4.15 | 4.05 | 4.30 | -1.27 | -23.43% | 1 | 735 | 35.76% |
