Deutsche Märkte öffnen in 3 Stunden 5 Minuten
Nikkei 225
27.500,75 +98,70 (+0,36%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.610,00 -500,03 (-2,26%) CMC Crypto 200
536,58 -8,73 (-1,60%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230217C00015000 | 2022-08-02 1:13PM EST | 15.00 | 15.05 | 17.00 | 17.25 | 0.00 | - | 100 | 149 | 0.00% |
| FCX230217C00020000 | 2022-08-09 11:10AM EST | 20.00 | 11.00 | 12.60 | 12.70 | 0.00 | - | 5 | 166 | 0.00% |
| FCX230217C00022000 | 2022-08-04 2:55PM EST | 22.00 | 8.43 | 10.95 | 11.05 | 0.00 | - | 2 | 18 | 0.00% |
| FCX230217C00023000 | 2022-07-14 12:09PM EST | 23.00 | 5.41 | 10.15 | 10.25 | 0.00 | - | - | 2 | 0.00% |
| FCX230217C00024000 | 2022-07-28 12:35PM EST | 24.00 | 7.81 | 9.40 | 9.50 | 0.00 | - | - | 15 | 0.00% |
| FCX230217C00025000 | 2022-08-02 9:50AM EST | 25.00 | 7.00 | 8.70 | 8.85 | 0.00 | - | 1 | 8 | 0.00% |
| FCX230217C00026000 | 2022-08-11 9:49AM EST | 26.00 | 8.77 | 7.95 | 8.10 | +2.92 | +49.91% | 1 | 50 | 0.00% |
| FCX230217C00027000 | 2022-08-01 12:43PM EST | 27.00 | 5.95 | 7.30 | 7.45 | 0.00 | - | - | 339 | 0.00% |
| FCX230217C00028000 | 2022-08-11 11:41AM EST | 28.00 | 6.95 | 6.70 | 6.85 | +0.65 | +10.32% | 5 | 307 | 0.00% |
| FCX230217C00029000 | 2022-08-01 8:30AM EST | 29.00 | 5.65 | 6.10 | 6.25 | 0.00 | - | - | 46 | 0.00% |
| FCX230217C00030000 | 2022-08-11 10:05AM EST | 30.00 | 6.11 | 5.50 | 5.70 | +1.31 | +27.29% | 2 | 352 | 0.00% |
| FCX230217C00031000 | 2022-08-10 8:56AM EST | 31.00 | 4.65 | 5.05 | 5.20 | +0.30 | +6.90% | 6 | 23 | 0.00% |
| FCX230217C00032000 | 2022-08-11 10:13AM EST | 32.00 | 4.95 | 4.60 | 4.70 | +0.65 | +15.12% | 12 | 168 | 0.00% |
| FCX230217C00033000 | 2022-08-11 10:50AM EST | 33.00 | 4.38 | 4.15 | 4.25 | +0.68 | +18.38% | 18 | 10,217 | 0.00% |
| FCX230217C00034000 | 2022-08-11 10:18AM EST | 34.00 | 4.00 | 3.70 | 3.85 | +0.90 | +29.03% | 13 | 402 | 0.00% |
| FCX230217C00035000 | 2022-08-11 11:42AM EST | 35.00 | 3.55 | 3.35 | 3.45 | +0.59 | +19.93% | 346 | 158 | 0.00% |
| FCX230217C00036000 | 2022-08-11 9:13AM EST | 36.00 | 3.40 | 3.05 | 3.15 | +0.73 | +27.34% | 3 | 76 | 0.00% |
| FCX230217C00037000 | 2022-08-11 8:42AM EST | 37.00 | 2.94 | 2.72 | 2.79 | +0.64 | +27.83% | 2 | 81 | 0.00% |
| FCX230217C00038000 | 2022-08-11 12:30PM EST | 38.00 | 2.58 | 2.45 | 2.51 | +0.32 | +14.16% | 1 | 143 | 0.00% |
| FCX230217C00039000 | 2022-08-09 9:29AM EST | 39.00 | 1.84 | 2.17 | 2.27 | 0.00 | - | 10 | 43 | 0.00% |
| FCX230217C00040000 | 2022-08-11 9:49AM EST | 40.00 | 2.28 | 1.95 | 2.01 | +0.67 | +41.61% | 66 | 14,033 | 0.00% |
| FCX230217C00041000 | 2022-08-05 11:25AM EST | 41.00 | 1.35 | 1.73 | 1.81 | 0.00 | - | 54 | 449 | 0.00% |
| FCX230217C00042000 | 2022-08-11 9:18AM EST | 42.00 | 1.84 | 1.54 | 1.62 | +0.54 | +41.54% | 1 | 642 | 0.00% |
| FCX230217C00043000 | 2022-08-05 11:26AM EST | 43.00 | 1.10 | 1.37 | 1.45 | 0.00 | - | - | 41 | 30.18% |
| FCX230217C00044000 | 2022-08-05 12:43PM EST | 44.00 | 1.05 | 1.22 | 1.30 | 0.00 | - | 20 | 71 | 40.63% |
| FCX230217C00045000 | 2022-08-10 12:29PM EST | 45.00 | 1.02 | 1.10 | 1.16 | +0.23 | +29.11% | 2 | 96 | 48.24% |
| FCX230217C00046000 | 2022-08-05 2:39PM EST | 46.00 | 0.82 | 0.97 | 1.08 | 0.00 | - | - | 30 | 54.10% |
| FCX230217C00047000 | 2022-08-11 10:03AM EST | 47.00 | 1.00 | 0.85 | 0.93 | +0.21 | +26.58% | 6 | 80 | 58.55% |
| FCX230217C00048000 | 2022-07-27 2:50PM EST | 48.00 | 0.53 | 0.77 | 0.88 | 0.00 | - | - | 20 | 64.26% |
| FCX230217C00050000 | 2022-08-11 8:42AM EST | 50.00 | 0.64 | 0.64 | 0.69 | +0.16 | +33.33% | 42 | 646 | 72.27% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230217P00015000 | 2022-07-27 12:13PM EST | 15.00 | 0.39 | 0.13 | 0.29 | 0.00 | - | - | 40 | 292.97% |
| FCX230217P00020000 | 2022-08-11 9:28AM EST | 20.00 | 0.66 | 0.69 | 0.75 | -0.20 | -23.26% | 4 | 2,972 | 290.04% |
| FCX230217P00022000 | 2022-08-10 1:23PM EST | 22.00 | 1.06 | 1.01 | 1.07 | -0.23 | -17.83% | 1 | 93 | 288.28% |
| FCX230217P00023000 | 2022-08-11 1:18PM EST | 23.00 | 1.20 | 1.21 | 1.28 | -0.31 | -20.53% | 20 | 277 | 288.67% |
| FCX230217P00024000 | 2022-08-11 10:50AM EST | 24.00 | 1.40 | 1.43 | 1.52 | -0.52 | -27.08% | 15 | 231 | 289.26% |
| FCX230217P00025000 | 2022-08-10 11:17AM EST | 25.00 | 1.81 | 1.69 | 1.79 | -0.42 | -18.83% | 2 | 706 | 290.53% |
| FCX230217P00026000 | 2022-08-08 11:09AM EST | 26.00 | 2.40 | 1.98 | 2.08 | 0.00 | - | 26 | 225 | 291.80% |
| FCX230217P00027000 | 2022-08-04 2:41PM EST | 27.00 | 3.31 | 2.30 | 2.41 | 0.00 | - | 555 | 716 | 293.55% |
| FCX230217P00028000 | 2022-08-11 9:57AM EST | 28.00 | 2.46 | 2.66 | 2.77 | -1.14 | -31.67% | 10 | 272 | 295.80% |
| FCX230217P00029000 | 2022-08-10 8:47AM EST | 29.00 | 3.40 | 3.05 | 3.20 | -0.47 | -12.14% | 1 | 61 | 299.02% |
| FCX230217P00030000 | 2022-08-10 10:19AM EST | 30.00 | 3.75 | 3.50 | 3.65 | -1.14 | -23.31% | 6 | 78 | 302.73% |
| FCX230217P00031000 | 2022-08-11 10:06AM EST | 31.00 | 3.65 | 3.95 | 4.10 | -1.70 | -31.78% | 12 | 122 | 305.18% |
| FCX230217P00032000 | 2022-08-09 10:12AM EST | 32.00 | 5.52 | 4.45 | 4.65 | 0.00 | - | 1 | 44 | 309.57% |
| FCX230217P00033000 | 2022-08-01 8:56AM EST | 33.00 | 5.70 | 5.00 | 5.15 | 0.00 | - | - | 81 | 312.89% |
| FCX230217P00034000 | 2022-08-10 11:16AM EST | 34.00 | 5.85 | 5.60 | 5.75 | -1.08 | -15.58% | 5 | 29 | 318.07% |
| FCX230217P00035000 | 2022-08-02 9:10AM EST | 35.00 | 8.15 | 6.20 | 6.35 | 0.00 | - | 10 | 40 | 322.17% |
| FCX230217P00036000 | 2022-07-29 9:31AM EST | 36.00 | 7.75 | 6.85 | 7.00 | 0.00 | - | - | 101 | 327.25% |
| FCX230217P00038000 | 2022-07-26 9:21AM EST | 38.00 | 10.94 | 8.25 | 8.40 | 0.00 | - | - | 3 | 338.28% |
| FCX230217P00039000 | 2022-08-05 10:09AM EST | 39.00 | 10.13 | 9.00 | 9.10 | 0.00 | - | - | 6 | 343.51% |
| FCX230217P00040000 | 2022-07-29 8:58AM EST | 40.00 | 11.07 | 9.75 | 9.95 | 0.00 | - | - | 41 | 350.49% |
| FCX230217P00041000 | 2022-08-10 10:40AM EST | 41.00 | 10.94 | 10.55 | 10.65 | -0.39 | -3.44% | 1 | 696 | 355.22% |
| FCX230217P00043000 | 2022-07-28 9:56AM EST | 43.00 | 14.05 | 12.20 | 12.30 | 0.00 | - | - | 11 | 367.77% |
| FCX230217P00044000 | 2022-07-06 2:13PM EST | 44.00 | 17.32 | 15.55 | 15.70 | 0.00 | - | - | 30 | 451.76% |
| FCX230217P00045000 | 2022-08-08 8:30AM EST | 45.00 | 14.68 | 13.90 | 14.05 | 0.00 | - | - | 26 | 380.57% |
| FCX230217P00046000 | 2022-07-14 10:43AM EST | 46.00 | 20.89 | 14.80 | 14.90 | 0.00 | - | - | 50 | 386.72% |
| FCX230217P00047000 | 2022-07-18 2:24PM EST | 47.00 | 19.65 | 15.70 | 15.80 | 0.00 | - | - | 1 | 393.21% |
| FCX230217P00048000 | 2022-07-13 10:22AM EST | 48.00 | 21.60 | 16.60 | 16.75 | 0.00 | - | - | 3 | 400.05% |
| FCX230217P00050000 | 2022-08-01 12:12PM EST | 50.00 | 20.25 | 18.45 | 18.60 | 0.00 | - | - | 10 | 412.74% |
