Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.221,10 -443,58 (-0,81%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00045000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.15 | 0.15 | 0.17 | +0.06 | +66.67% | 1,699 | 11,071 | 39.84% |
| FCX240927C00045000 | 2024-09-13 2:05PM EDT | 2024-09-27 | 0.40 | 0.31 | 0.37 | +0.17 | +73.91% | 116 | 362 | 36.13% |
| FCX241004C00045000 | 2024-09-13 1:28PM EDT | 2024-10-04 | 0.63 | 0.53 | 0.61 | +0.19 | +43.18% | 272 | 137 | 36.62% |
| FCX241011C00045000 | 2024-09-13 11:37AM EDT | 2024-10-11 | 0.93 | 0.76 | 0.82 | +0.31 | +50.00% | 5 | 51 | 36.72% |
| FCX241018C00045000 | 2024-09-13 3:40PM EDT | 2024-10-18 | 0.99 | 0.95 | 1.00 | +0.24 | +32.00% | 619 | 15,803 | 36.57% |
| FCX241025C00045000 | 2024-09-13 2:52PM EDT | 2024-10-25 | 1.29 | 1.24 | 1.33 | +0.12 | +10.26% | 15 | 14 | 39.53% |
| FCX241115C00045000 | 2024-09-13 3:56PM EDT | 2024-11-15 | 1.84 | 1.79 | 1.87 | +0.25 | +15.72% | 2,035 | 14,416 | 40.16% |
| FCX250117C00045000 | 2024-09-13 3:30PM EDT | 2025-01-17 | 3.00 | 2.91 | 3.10 | +0.42 | +16.28% | 1,241 | 13,183 | 40.82% |
| FCX250221C00045000 | 2024-09-13 11:41AM EDT | 2025-02-21 | 3.55 | 3.40 | 3.50 | +0.50 | +16.39% | 17 | 867 | 39.64% |
| FCX250321C00045000 | 2024-09-13 2:49PM EDT | 2025-03-21 | 3.92 | 3.80 | 3.90 | +0.27 | +7.40% | 23 | 1,093 | 39.84% |
| FCX250620C00045000 | 2024-09-13 1:09PM EDT | 2025-06-20 | 4.95 | 4.90 | 5.05 | +0.22 | +4.65% | 3 | 3,613 | 40.43% |
| FCX250718C00045000 | 2024-09-12 9:45AM EDT | 2025-07-18 | 5.10 | 5.20 | 5.35 | 0.00 | - | 1 | 15 | 40.47% |
| FCX250815C00045000 | 2024-09-04 3:12PM EDT | 2025-08-15 | 5.15 | 5.50 | 5.65 | 0.00 | - | - | 11 | 40.58% |
| FCX250919C00045000 | 2024-09-12 12:46PM EDT | 2025-09-19 | 5.60 | 5.85 | 6.00 | 0.00 | - | 7 | 74 | 40.66% |
| FCX251219C00045000 | 2024-09-13 3:51PM EDT | 2025-12-19 | 6.80 | 6.75 | 6.95 | +0.25 | +3.82% | 2 | 633 | 41.42% |
| FCX260116C00045000 | 2024-09-13 1:12PM EDT | 2026-01-16 | 7.13 | 6.95 | 7.20 | +0.38 | +5.63% | 37 | 1,134 | 41.49% |
| FCX261218C00045000 | 2024-09-13 3:57PM EDT | 2026-12-18 | 9.62 | 8.45 | 9.85 | +0.17 | +1.80% | 2 | 317 | 42.47% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00045000 | 2024-09-13 3:11PM EDT | 2024-09-20 | 2.34 | 2.41 | 2.66 | -0.81 | -25.71% | 32 | 5,242 | 50.10% |
| FCX240927P00045000 | 2024-09-06 10:45AM EDT | 2024-09-27 | 4.59 | 2.58 | 2.83 | 0.00 | - | 1 | 43 | 40.92% |
| FCX241004P00045000 | 2024-09-11 3:09PM EDT | 2024-10-04 | 3.98 | 2.75 | 4.85 | 0.00 | - | 5 | 53 | 60.06% |
| FCX241011P00045000 | 2024-09-04 1:39PM EDT | 2024-10-11 | 3.80 | 2.44 | 2.99 | 0.00 | - | - | 2 | 32.52% |
| FCX241018P00045000 | 2024-09-13 3:28PM EDT | 2024-10-18 | 3.13 | 3.15 | 3.30 | -0.68 | -17.85% | 16 | 3,829 | 35.74% |
| FCX241115P00045000 | 2024-09-13 3:41PM EDT | 2024-11-15 | 3.90 | 3.90 | 4.00 | -0.45 | -10.34% | 59 | 2,356 | 37.09% |
| FCX250117P00045000 | 2024-09-13 3:56PM EDT | 2025-01-17 | 4.75 | 4.75 | 4.80 | -0.40 | -7.77% | 1,230 | 10,416 | 34.35% |
| FCX250221P00045000 | 2024-09-13 2:32PM EDT | 2025-02-21 | 5.10 | 5.10 | 5.20 | -1.90 | -27.14% | 3 | 390 | 33.95% |
| FCX250321P00045000 | 2024-09-13 2:57PM EDT | 2025-03-21 | 5.43 | 5.40 | 5.50 | -0.45 | -7.65% | 3 | 2,723 | 33.79% |
| FCX250620P00045000 | 2024-09-13 1:51PM EDT | 2025-06-20 | 6.18 | 6.25 | 6.35 | -0.41 | -6.22% | 1 | 5,257 | 33.47% |
| FCX250718P00045000 | 2024-09-10 3:07PM EDT | 2025-07-18 | 7.95 | 6.50 | 6.65 | 0.00 | - | 2 | 142 | 33.83% |
| FCX250919P00045000 | 2024-09-09 12:37PM EDT | 2025-09-19 | 8.22 | 7.00 | 7.10 | 0.00 | - | 10 | 9 | 33.45% |
| FCX251219P00045000 | 2024-09-12 9:37AM EDT | 2025-12-19 | 7.83 | 7.65 | 7.80 | 0.00 | - | 2 | 1,475 | 33.63% |
| FCX260116P00045000 | 2024-09-11 2:14PM EDT | 2026-01-16 | 8.65 | 7.80 | 8.00 | 0.00 | - | 1 | 2,985 | 33.67% |
| FCX261218P00045000 | 2024-09-13 12:17PM EDT | 2026-12-18 | 9.61 | 9.55 | 9.95 | -0.55 | -5.41% | 2 | 158 | 33.59% |
