Deutsche Märkte öffnen in 5 Stunden 22 Minuten
Nikkei 225
37.869,56 +714,23 (+1,92%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.437,61 +1.144,04 (+2,07%) XRP EUR
0,52 -0,00 (-0,21%) 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:40.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00040000 | 2024-09-19 3:29PM EDT | 2024-09-20 | 5.10 | 4.55 | 5.20 | +0.78 | +18.06% | 43 | 1,816 | 138.28% |
| FCX240927C00040000 | 2024-09-19 9:51AM EDT | 2024-09-27 | 5.23 | 4.20 | 6.30 | +2.22 | +73.75% | 5 | 62 | 55.66% |
| FCX241004C00040000 | 2024-09-19 2:26PM EDT | 2024-10-04 | 5.36 | 4.60 | 5.35 | +0.54 | +11.20% | 15 | 29 | 47.85% |
| FCX241011C00040000 | 2024-09-17 1:02PM EDT | 2024-10-11 | 5.50 | 4.70 | 5.45 | +1.89 | +52.35% | 10 | 37 | 44.34% |
| FCX241018C00040000 | 2024-09-19 3:31PM EDT | 2024-10-18 | 5.50 | 4.70 | 5.55 | +0.72 | +15.06% | 460 | 4,438 | 42.29% |
| FCX241025C00040000 | 2024-09-18 3:59PM EDT | 2024-10-25 | 5.70 | 4.65 | 6.95 | 0.00 | - | 1 | 2 | 72.36% |
| FCX241115C00040000 | 2024-09-19 2:02PM EDT | 2024-11-15 | 6.06 | 4.65 | 6.10 | +0.56 | +10.18% | 71 | 893 | 42.04% |
| FCX250117C00040000 | 2024-09-19 1:57PM EDT | 2025-01-17 | 7.13 | 6.90 | 7.10 | +0.35 | +5.16% | 32 | 8,595 | 41.41% |
| FCX250221C00040000 | 2024-09-19 12:44PM EDT | 2025-02-21 | 7.70 | 7.45 | 7.55 | +1.67 | +27.69% | 10 | 66 | 41.03% |
| FCX250321C00040000 | 2024-09-19 10:41AM EDT | 2025-03-21 | 8.25 | 7.80 | 7.95 | +1.20 | +17.02% | 15 | 538 | 41.46% |
| FCX250620C00040000 | 2024-09-19 3:11PM EDT | 2025-06-20 | 8.85 | 8.80 | 8.95 | +1.08 | +13.90% | 4 | 1,163 | 41.27% |
| FCX250718C00040000 | 2024-09-17 3:08PM EDT | 2025-07-18 | 7.90 | 9.10 | 9.25 | 0.00 | - | 5 | 300 | 41.39% |
| FCX250815C00040000 | 2024-09-19 9:50AM EDT | 2025-08-15 | 9.45 | 9.35 | 9.50 | +1.40 | +17.39% | 134 | 133 | 41.26% |
| FCX250919C00040000 | 2024-09-17 1:28PM EDT | 2025-09-19 | 8.50 | 9.70 | 10.35 | 0.00 | - | 5 | 22 | 44.58% |
| FCX251219C00040000 | 2024-09-19 10:50AM EDT | 2025-12-19 | 10.75 | 9.95 | 10.75 | +1.50 | +16.22% | 290 | 454 | 42.13% |
| FCX260116C00040000 | 2024-09-19 2:55PM EDT | 2026-01-16 | 10.80 | 10.15 | 10.95 | +1.25 | +13.09% | 2 | 3,690 | 41.98% |
| FCX261218C00040000 | 2024-09-13 3:22PM EDT | 2026-12-18 | 13.40 | 12.90 | 13.50 | +1.65 | +14.04% | 1 | 288 | 42.93% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00040000 | 2024-09-19 3:26PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 9,005 | 93.75% |
| FCX240927P00040000 | 2024-09-19 2:45PM EDT | 2024-09-27 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 80 | 648 | 47.27% |
| FCX241004P00040000 | 2024-09-19 12:33PM EDT | 2024-10-04 | 0.09 | 0.04 | 0.19 | -0.05 | -35.71% | 6 | 67 | 46.58% |
| FCX241011P00040000 | 2024-09-19 12:35PM EDT | 2024-10-11 | 0.11 | 0.09 | 0.15 | -0.14 | -56.00% | 12 | 131 | 36.13% |
| FCX241018P00040000 | 2024-09-19 3:58PM EDT | 2024-10-18 | 0.26 | 0.22 | 0.26 | -0.16 | -38.10% | 211 | 5,306 | 36.62% |
| FCX241025P00040000 | 2024-09-19 3:29PM EDT | 2024-10-25 | 0.38 | 0.33 | 0.41 | -0.42 | -52.50% | 10 | 16 | 37.94% |
| FCX241115P00040000 | 2024-09-19 2:50PM EDT | 2024-11-15 | 0.70 | 0.68 | 0.77 | -0.27 | -27.84% | 157 | 4,086 | 38.23% |
| FCX250117P00040000 | 2024-09-19 3:18PM EDT | 2025-01-17 | 1.49 | 1.41 | 1.53 | -0.26 | -14.86% | 451 | 17,098 | 36.26% |
| FCX250221P00040000 | 2024-09-19 12:12PM EDT | 2025-02-21 | 1.78 | 1.80 | 2.26 | -0.86 | -32.58% | 2 | 292 | 39.53% |
| FCX250321P00040000 | 2024-09-19 11:34AM EDT | 2025-03-21 | 2.01 | 1.94 | 2.12 | -0.44 | -17.96% | 3 | 1,922 | 35.06% |
| FCX250620P00040000 | 2024-09-19 3:32PM EDT | 2025-06-20 | 2.86 | 2.86 | 2.94 | -0.64 | -18.29% | 5 | 10,026 | 34.86% |
| FCX250718P00040000 | 2024-09-13 9:53AM EDT | 2025-07-18 | 4.05 | 3.05 | 3.20 | 0.00 | - | 1 | 13 | 35.06% |
| FCX250919P00040000 | 2024-09-12 11:52AM EDT | 2025-09-19 | 4.80 | 3.55 | 3.70 | 0.00 | - | - | 15 | 35.08% |
| FCX251219P00040000 | 2024-09-05 3:00PM EDT | 2025-12-19 | 5.60 | 4.10 | 4.35 | 0.00 | - | 10 | 1,743 | 35.07% |
| FCX260116P00040000 | 2024-09-17 12:08PM EDT | 2026-01-16 | 5.05 | 4.20 | 4.95 | 0.00 | - | 2 | 5,698 | 37.32% |
| FCX261218P00040000 | 2024-09-10 2:31PM EDT | 2026-12-18 | 8.05 | 6.05 | 6.30 | 0.00 | - | 13 | 1,029 | 34.33% |
