Deutsche Märkte geschlossen

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,99-0,72 (-1,64%)
Ab 03:48PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX230317C000150002023-01-11 10:37AM EST15.0029.5028.1528.350.00-150177.54%
FCX230317C000180002023-02-02 2:43PM EST18.0025.1025.1525.400.00-129152.15%
FCX230317C000190002022-12-02 10:47AM EST19.0020.9518.9519.200.00-110.00%
FCX230317C000200002023-02-01 10:20AM EST20.0023.8523.2023.400.00-1441138.09%
FCX230317C000210002023-02-01 2:30PM EST21.0022.9022.2022.400.00-633130.27%
FCX230317C000220002023-02-01 9:48AM EST22.0022.2521.2521.450.00-357126.95%
FCX230317C000230002023-02-01 9:53AM EST23.0021.2520.2020.450.00-617117.77%
FCX230317C000240002023-01-25 10:18AM EST24.0020.6019.2519.450.00-420112.79%
FCX230317C000250002023-02-01 11:16AM EST25.0018.7518.2018.450.00-780104.30%
FCX230317C000260002023-02-01 10:44AM EST26.0017.8017.2517.450.00-133299.61%
FCX230317C000270002023-02-01 10:22AM EST27.0016.8516.2516.450.00-5420793.46%
FCX230317C000280002023-02-01 10:25AM EST28.0016.1015.3015.50+0.15+0.94%37790.23%
FCX230317C000290002023-01-19 2:44PM EST29.0015.6514.2514.450.00-67981.54%
FCX230317C000300002023-02-03 9:52AM EST30.0014.4513.3513.50+1.10+8.24%746279.69%
FCX230317C000310002023-01-26 11:29AM EST31.0014.1012.3012.500.00-3018472.75%
FCX230317C000320002023-01-30 10:05AM EST32.0013.1211.3511.550.00-143169.43%
FCX230317C000330002023-02-02 10:37AM EST33.0011.3910.4010.600.00-41,23565.82%
FCX230317C000340002023-01-31 9:30AM EST34.0010.059.459.600.00-21,55461.18%
FCX230317C000350002023-02-03 1:26PM EST35.008.978.558.70-0.94-9.49%1262758.89%
FCX230317C000360002023-02-01 9:32AM EST36.008.757.607.800.00-166655.42%
FCX230317C000370002023-02-02 10:43AM EST37.007.656.756.950.00-11,68153.61%
FCX230317C000380002023-02-02 3:01PM EST38.006.835.956.10+0.93+15.76%131,70251.71%
FCX230317C000390002023-02-03 2:40PM EST39.005.305.155.30-0.30-5.36%881,75851.25%
FCX230317C000400002023-02-03 2:21PM EST40.004.504.454.55-0.05-1.10%273,58249.37%
FCX230317C000410002023-02-03 10:36AM EST41.004.753.753.80+0.74+18.45%61,60146.75%
FCX230317C000420002023-02-03 3:30PM EST42.003.103.103.20-0.10-3.13%752,35146.00%
FCX230317C000430002023-02-03 3:30PM EST43.002.562.532.58-0.30-10.49%732,69743.90%
FCX230317C000440002023-02-03 2:23PM EST44.002.092.042.08-0.22-9.52%1072,72642.87%
FCX230317C000450002023-02-03 3:31PM EST45.001.661.631.66-0.29-14.87%64821,90942.16%
FCX230317C000460002023-02-03 3:29PM EST46.001.291.251.30+0.04+3.20%3025,08241.46%
FCX230317C000470002023-02-03 3:06PM EST47.000.970.961.01-0.08-7.62%1232,37941.02%
FCX230317C000480002023-02-03 2:51PM EST48.000.750.730.77-0.17-18.48%23611,22940.53%
FCX230317C000490002023-02-03 3:30PM EST49.000.570.540.58-0.09-13.64%985,24140.14%
FCX230317C000500002023-02-03 3:04PM EST50.000.400.390.43-0.11-21.57%1237,75039.80%
FCX230317C000550002023-02-03 2:57PM EST55.000.090.060.11-0.01-10.00%3315,26041.02%
FCX230317C000600002023-02-02 11:57AM EST60.000.020.000.070.00-1722948.44%
FCX230317C000650002023-02-01 3:17PM EST65.000.030.000.050.00-41650.00%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX230317P000150002023-02-01 3:20PM EST15.000.020.000.020.00-7122112.50%
FCX230317P000180002023-02-02 2:43PM EST18.000.020.000.040.00-17,614101.56%
FCX230317P000190002023-01-05 1:24PM EST19.000.060.000.040.00-12996.09%
FCX230317P000200002023-01-13 9:32AM EST20.000.010.000.040.00-233090.63%
FCX230317P000210002023-01-25 10:48AM EST21.000.020.000.040.00-379385.16%
FCX230317P000220002023-01-26 2:01PM EST22.000.010.000.040.00-21,25279.69%
FCX230317P000230002023-01-25 12:08PM EST23.000.010.000.040.00-1537475.00%
FCX230317P000240002023-01-19 10:30AM EST24.000.010.000.040.00-615,37070.31%
FCX230317P000250002023-02-03 9:30AM EST25.000.030.000.040.00-22,31665.63%
FCX230317P000260002023-01-20 11:03AM EST26.000.030.000.050.00-3502,68563.28%
FCX230317P000270002023-01-26 2:01PM EST27.000.040.000.050.00-21,69558.59%
FCX230317P000280002023-01-20 2:34PM EST28.000.040.000.060.00-21,77456.25%
FCX230317P000290002023-02-01 11:57AM EST29.000.040.020.070.00-21,27655.08%
FCX230317P000300002023-02-02 9:44AM EST30.000.040.000.080.00-36,84650.00%
FCX230317P000310002023-01-25 2:29PM EST31.000.040.030.090.00-53,75152.54%
FCX230317P000320002023-01-31 9:42AM EST32.000.090.050.110.00-13,61050.00%
FCX230317P000330002023-02-02 3:32PM EST33.000.140.090.150.00-134,80648.63%
FCX230317P000340002023-02-02 11:51AM EST34.000.190.160.210.00-231,44147.56%
FCX230317P000350002023-02-03 1:46PM EST35.000.260.230.28-0.02-7.14%62,34946.19%
FCX230317P000360002023-02-03 2:44PM EST36.000.350.320.38-0.01-2.78%668645.12%
FCX230317P000370002023-02-03 10:56AM EST37.000.340.450.50-0.16-32.00%88,14143.80%
FCX230317P000380002023-02-03 3:27PM EST38.000.630.610.66-0.03-4.55%802,48642.73%
FCX230317P000390002023-02-03 1:55PM EST39.000.830.800.85-0.02-2.35%842,09341.41%
FCX230317P000400002023-02-03 3:27PM EST40.001.081.051.10+0.08+8.00%3716,83240.41%
FCX230317P000410002023-02-03 3:12PM EST41.001.411.361.40+0.14+11.02%1542,58139.31%
FCX230317P000420002023-02-03 2:26PM EST42.001.751.731.77+0.02+1.16%1131,92038.38%
FCX230317P000430002023-02-03 1:15PM EST43.002.022.162.22-0.08-3.81%11157037.70%
FCX230317P000440002023-02-03 3:04PM EST44.002.762.682.71+0.16+6.15%5053236.48%
FCX230317P000450002023-02-03 1:23PM EST45.003.053.253.30-0.15-4.69%2121,04035.74%
FCX230317P000460002023-02-03 1:21PM EST46.003.703.803.95-0.35-8.64%4714934.77%
FCX230317P000470002023-02-03 3:31PM EST47.004.604.554.650.00-219133.42%
FCX230317P000480002023-02-03 3:31PM EST48.005.385.305.45+0.21+4.06%415332.86%
FCX230317P000490002023-02-02 2:47PM EST49.006.356.106.250.00-72530.57%
FCX230317P000500002023-02-03 1:23PM EST50.006.756.957.15+0.05+0.75%2214829.79%
FCX230317P000550002023-02-02 1:32PM EST55.0011.5511.7511.900.00-2450.00%