Deutsche Märkte geschlossen
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.716,86 -112,73 (-0,28%) Bitcoin EUR
52.359,32 +985,68 (+1,92%) XRP EUR
0,49 +0,00 (+0,69%) Nasdaq Compositive
17.000,65 +116,05 (+0,69%) S&P 500
5.489,80 +18,75 (+0,34%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Strike:47.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240913C00047000 | 2024-09-10 12:03PM EDT | 2024-09-13 | 0.15 | 0.00 | 0.12 | +0.14 | +1,400.00% | 1 | 29,637 | 85.16% |
| FCX240920C00047000 | 2024-09-10 2:03PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 44 | 5,160 | 42.97% |
| FCX240927C00047000 | 2024-09-10 9:44AM EDT | 2024-09-27 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 2 | 667 | 38.87% |
| FCX241004C00047000 | 2024-09-06 1:19PM EDT | 2024-10-04 | 0.16 | 0.08 | 0.11 | 0.00 | - | 2 | 101 | 38.48% |
| FCX241011C00047000 | 2024-09-10 1:25PM EDT | 2024-10-11 | 0.15 | 0.14 | 0.17 | -0.21 | -58.33% | 30 | 5 | 37.50% |
| FCX241018C00047000 | 2024-09-10 12:58PM EDT | 2024-10-18 | 0.23 | 0.21 | 0.25 | -0.05 | -17.86% | 1,746 | 1,658 | 37.50% |
| FCX241115C00047000 | 2024-09-10 2:18PM EDT | 2024-11-15 | 0.66 | 0.65 | 0.68 | -0.10 | -13.16% | 47 | 15,786 | 39.16% |
| FCX250117C00047000 | 2024-09-10 1:03PM EDT | 2025-01-17 | 1.41 | 1.38 | 1.44 | -0.15 | -9.62% | 9 | 12,505 | 38.31% |
| FCX250221C00047000 | 2024-09-10 10:12AM EDT | 2025-02-21 | 1.78 | 1.81 | 1.88 | -0.34 | -16.04% | 94 | 681 | 38.67% |
| FCX250620C00047000 | 2024-09-10 10:43AM EDT | 2025-06-20 | 3.10 | 3.05 | 3.20 | -1.00 | -24.39% | 15 | 655 | 39.50% |
| FCX250718C00047000 | 2024-09-05 3:42PM EDT | 2025-07-18 | 4.05 | 3.35 | 3.50 | 0.00 | - | - | 1 | 39.77% |
| FCX250919C00047000 | 2024-09-10 10:51AM EDT | 2025-09-19 | 4.05 | 3.95 | 4.05 | -0.80 | -16.49% | 13 | 79 | 39.75% |
| FCX251219C00047000 | 2024-09-09 11:29AM EDT | 2025-12-19 | 5.02 | 4.70 | 4.90 | 0.00 | - | 3 | 1,040 | 40.41% |
| FCX260116C00047000 | 2024-09-05 3:08PM EDT | 2026-01-16 | 5.88 | 4.95 | 5.10 | 0.00 | - | 30 | 3,836 | 40.32% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240913P00047000 | 2024-09-05 1:28PM EDT | 2024-09-13 | 5.36 | 6.60 | 7.15 | 0.00 | - | 2 | 1 | 73.44% |
| FCX240920P00047000 | 2024-09-10 9:59AM EDT | 2024-09-20 | 7.20 | 7.00 | 7.15 | +0.90 | +14.29% | 42 | 2,612 | 68.75% |
| FCX240927P00047000 | 2024-09-06 1:37PM EDT | 2024-09-27 | 7.11 | 7.05 | 7.20 | 0.00 | - | 1 | 72 | 56.64% |
| FCX241004P00047000 | 2024-09-03 3:45PM EDT | 2024-10-04 | 5.92 | 7.00 | 7.15 | 0.00 | - | 1 | 71 | 49.32% |
| FCX241011P00047000 | 2024-09-06 2:12PM EDT | 2024-10-11 | 7.15 | 6.40 | 7.20 | 0.00 | - | 62 | 70 | 45.56% |
| FCX241018P00047000 | 2024-09-09 12:48PM EDT | 2024-10-18 | 6.55 | 7.15 | 7.25 | 0.00 | - | 5 | 479 | 42.97% |
| FCX241115P00047000 | 2024-09-10 9:34AM EDT | 2024-11-15 | 7.60 | 7.45 | 7.60 | +0.42 | +5.85% | 1 | 905 | 40.63% |
| FCX250117P00047000 | 2024-09-10 10:02AM EDT | 2025-01-17 | 8.15 | 7.95 | 8.05 | +0.62 | +8.23% | 11 | 4,584 | 35.30% |
| FCX250221P00047000 | 2024-09-06 10:18AM EDT | 2025-02-21 | 7.56 | 8.30 | 8.40 | 0.00 | - | 12 | 396 | 35.21% |
| FCX250620P00047000 | 2024-09-06 10:00AM EDT | 2025-06-20 | 8.41 | 9.15 | 9.30 | 0.00 | - | 10 | 3,553 | 33.92% |
| FCX250815P00047000 | 2024-08-29 11:44AM EDT | 2025-08-15 | 7.35 | 9.55 | 9.70 | 0.00 | - | - | 7 | 33.77% |
| FCX251219P00047000 | 2024-09-03 11:03AM EDT | 2025-12-19 | 9.70 | 10.35 | 10.50 | 0.00 | - | 25 | 103 | 33.44% |
| FCX260116P00047000 | 2024-09-09 2:44PM EDT | 2026-01-16 | 10.30 | 10.45 | 10.65 | 0.00 | - | 17 | 1,425 | 33.30% |
