Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.866,49 -187,45 (-0,55%) Gold
1.878,70 -52,10 (-2,70%) EUR/USD
1,0800 -0,0111 (-1,02%) BTC-EUR
21.666,06 -533,27 (-2,40%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EST. Markt geöffnet.
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230317C00015000 | 2023-01-11 10:37AM EST | 15.00 | 29.50 | 28.15 | 28.35 | 0.00 | - | 15 | 0 | 177.54% |
| FCX230317C00018000 | 2023-02-02 2:43PM EST | 18.00 | 25.10 | 25.15 | 25.40 | 0.00 | - | 1 | 29 | 152.15% |
| FCX230317C00019000 | 2022-12-02 10:47AM EST | 19.00 | 20.95 | 18.95 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| FCX230317C00020000 | 2023-02-01 10:20AM EST | 20.00 | 23.85 | 23.20 | 23.40 | 0.00 | - | 14 | 41 | 138.09% |
| FCX230317C00021000 | 2023-02-01 2:30PM EST | 21.00 | 22.90 | 22.20 | 22.40 | 0.00 | - | 6 | 33 | 130.27% |
| FCX230317C00022000 | 2023-02-01 9:48AM EST | 22.00 | 22.25 | 21.25 | 21.45 | 0.00 | - | 3 | 57 | 126.95% |
| FCX230317C00023000 | 2023-02-01 9:53AM EST | 23.00 | 21.25 | 20.20 | 20.45 | 0.00 | - | 6 | 17 | 117.77% |
| FCX230317C00024000 | 2023-01-25 10:18AM EST | 24.00 | 20.60 | 19.25 | 19.45 | 0.00 | - | 4 | 20 | 112.79% |
| FCX230317C00025000 | 2023-02-01 11:16AM EST | 25.00 | 18.75 | 18.20 | 18.45 | 0.00 | - | 7 | 80 | 104.30% |
| FCX230317C00026000 | 2023-02-01 10:44AM EST | 26.00 | 17.80 | 17.25 | 17.45 | 0.00 | - | 13 | 32 | 99.61% |
| FCX230317C00027000 | 2023-02-01 10:22AM EST | 27.00 | 16.85 | 16.25 | 16.45 | 0.00 | - | 54 | 207 | 93.46% |
| FCX230317C00028000 | 2023-02-01 10:25AM EST | 28.00 | 16.10 | 15.30 | 15.50 | +0.15 | +0.94% | 3 | 77 | 90.23% |
| FCX230317C00029000 | 2023-01-19 2:44PM EST | 29.00 | 15.65 | 14.25 | 14.45 | 0.00 | - | 6 | 79 | 81.54% |
| FCX230317C00030000 | 2023-02-03 9:52AM EST | 30.00 | 14.45 | 13.35 | 13.50 | +1.10 | +8.24% | 7 | 462 | 79.69% |
| FCX230317C00031000 | 2023-01-26 11:29AM EST | 31.00 | 14.10 | 12.30 | 12.50 | 0.00 | - | 30 | 184 | 72.75% |
| FCX230317C00032000 | 2023-01-30 10:05AM EST | 32.00 | 13.12 | 11.35 | 11.55 | 0.00 | - | 1 | 431 | 69.43% |
| FCX230317C00033000 | 2023-02-02 10:37AM EST | 33.00 | 11.39 | 10.40 | 10.60 | 0.00 | - | 4 | 1,235 | 65.82% |
| FCX230317C00034000 | 2023-01-31 9:30AM EST | 34.00 | 10.05 | 9.45 | 9.60 | 0.00 | - | 2 | 1,554 | 61.18% |
| FCX230317C00035000 | 2023-02-03 1:26PM EST | 35.00 | 8.97 | 8.55 | 8.70 | -0.94 | -9.49% | 12 | 627 | 58.89% |
| FCX230317C00036000 | 2023-02-01 9:32AM EST | 36.00 | 8.75 | 7.60 | 7.80 | 0.00 | - | 1 | 666 | 55.42% |
| FCX230317C00037000 | 2023-02-02 10:43AM EST | 37.00 | 7.65 | 6.75 | 6.95 | 0.00 | - | 1 | 1,681 | 53.61% |
| FCX230317C00038000 | 2023-02-02 3:01PM EST | 38.00 | 6.83 | 5.95 | 6.10 | +0.93 | +15.76% | 13 | 1,702 | 51.71% |
| FCX230317C00039000 | 2023-02-03 2:40PM EST | 39.00 | 5.30 | 5.15 | 5.30 | -0.30 | -5.36% | 88 | 1,758 | 51.25% |
| FCX230317C00040000 | 2023-02-03 2:21PM EST | 40.00 | 4.50 | 4.45 | 4.55 | -0.05 | -1.10% | 27 | 3,582 | 49.37% |
| FCX230317C00041000 | 2023-02-03 10:36AM EST | 41.00 | 4.75 | 3.75 | 3.80 | +0.74 | +18.45% | 6 | 1,601 | 46.75% |
| FCX230317C00042000 | 2023-02-03 3:30PM EST | 42.00 | 3.10 | 3.10 | 3.20 | -0.10 | -3.13% | 75 | 2,351 | 46.00% |
| FCX230317C00043000 | 2023-02-03 3:30PM EST | 43.00 | 2.56 | 2.53 | 2.58 | -0.30 | -10.49% | 73 | 2,697 | 43.90% |
| FCX230317C00044000 | 2023-02-03 2:23PM EST | 44.00 | 2.09 | 2.04 | 2.08 | -0.22 | -9.52% | 107 | 2,726 | 42.87% |
| FCX230317C00045000 | 2023-02-03 3:31PM EST | 45.00 | 1.66 | 1.63 | 1.66 | -0.29 | -14.87% | 648 | 21,909 | 42.16% |
| FCX230317C00046000 | 2023-02-03 3:29PM EST | 46.00 | 1.29 | 1.25 | 1.30 | +0.04 | +3.20% | 302 | 5,082 | 41.46% |
| FCX230317C00047000 | 2023-02-03 3:06PM EST | 47.00 | 0.97 | 0.96 | 1.01 | -0.08 | -7.62% | 123 | 2,379 | 41.02% |
| FCX230317C00048000 | 2023-02-03 2:51PM EST | 48.00 | 0.75 | 0.73 | 0.77 | -0.17 | -18.48% | 236 | 11,229 | 40.53% |
| FCX230317C00049000 | 2023-02-03 3:30PM EST | 49.00 | 0.57 | 0.54 | 0.58 | -0.09 | -13.64% | 98 | 5,241 | 40.14% |
| FCX230317C00050000 | 2023-02-03 3:04PM EST | 50.00 | 0.40 | 0.39 | 0.43 | -0.11 | -21.57% | 123 | 7,750 | 39.80% |
| FCX230317C00055000 | 2023-02-03 2:57PM EST | 55.00 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 33 | 15,260 | 41.02% |
| FCX230317C00060000 | 2023-02-02 11:57AM EST | 60.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 17 | 229 | 48.44% |
| FCX230317C00065000 | 2023-02-01 3:17PM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 50.00% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230317P00015000 | 2023-02-01 3:20PM EST | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 122 | 112.50% |
| FCX230317P00018000 | 2023-02-02 2:43PM EST | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 7,614 | 101.56% |
| FCX230317P00019000 | 2023-01-05 1:24PM EST | 19.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 29 | 96.09% |
| FCX230317P00020000 | 2023-01-13 9:32AM EST | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 330 | 90.63% |
| FCX230317P00021000 | 2023-01-25 10:48AM EST | 21.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 793 | 85.16% |
| FCX230317P00022000 | 2023-01-26 2:01PM EST | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,252 | 79.69% |
| FCX230317P00023000 | 2023-01-25 12:08PM EST | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 374 | 75.00% |
| FCX230317P00024000 | 2023-01-19 10:30AM EST | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 15,370 | 70.31% |
| FCX230317P00025000 | 2023-02-03 9:30AM EST | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2,316 | 65.63% |
| FCX230317P00026000 | 2023-01-20 11:03AM EST | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 350 | 2,685 | 63.28% |
| FCX230317P00027000 | 2023-01-26 2:01PM EST | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,695 | 58.59% |
| FCX230317P00028000 | 2023-01-20 2:34PM EST | 28.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 1,774 | 56.25% |
| FCX230317P00029000 | 2023-02-01 11:57AM EST | 29.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 2 | 1,276 | 55.08% |
| FCX230317P00030000 | 2023-02-02 9:44AM EST | 30.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 6,846 | 50.00% |
| FCX230317P00031000 | 2023-01-25 2:29PM EST | 31.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 5 | 3,751 | 52.54% |
| FCX230317P00032000 | 2023-01-31 9:42AM EST | 32.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 1 | 3,610 | 50.00% |
| FCX230317P00033000 | 2023-02-02 3:32PM EST | 33.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 13 | 4,806 | 48.63% |
| FCX230317P00034000 | 2023-02-02 11:51AM EST | 34.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 23 | 1,441 | 47.56% |
| FCX230317P00035000 | 2023-02-03 1:46PM EST | 35.00 | 0.26 | 0.23 | 0.28 | -0.02 | -7.14% | 6 | 2,349 | 46.19% |
| FCX230317P00036000 | 2023-02-03 2:44PM EST | 36.00 | 0.35 | 0.32 | 0.38 | -0.01 | -2.78% | 6 | 686 | 45.12% |
| FCX230317P00037000 | 2023-02-03 10:56AM EST | 37.00 | 0.34 | 0.45 | 0.50 | -0.16 | -32.00% | 8 | 8,141 | 43.80% |
| FCX230317P00038000 | 2023-02-03 3:27PM EST | 38.00 | 0.63 | 0.61 | 0.66 | -0.03 | -4.55% | 80 | 2,486 | 42.73% |
| FCX230317P00039000 | 2023-02-03 1:55PM EST | 39.00 | 0.83 | 0.80 | 0.85 | -0.02 | -2.35% | 84 | 2,093 | 41.41% |
| FCX230317P00040000 | 2023-02-03 3:27PM EST | 40.00 | 1.08 | 1.05 | 1.10 | +0.08 | +8.00% | 371 | 6,832 | 40.41% |
| FCX230317P00041000 | 2023-02-03 3:12PM EST | 41.00 | 1.41 | 1.36 | 1.40 | +0.14 | +11.02% | 154 | 2,581 | 39.31% |
| FCX230317P00042000 | 2023-02-03 2:26PM EST | 42.00 | 1.75 | 1.73 | 1.77 | +0.02 | +1.16% | 113 | 1,920 | 38.38% |
| FCX230317P00043000 | 2023-02-03 1:15PM EST | 43.00 | 2.02 | 2.16 | 2.22 | -0.08 | -3.81% | 111 | 570 | 37.70% |
| FCX230317P00044000 | 2023-02-03 3:04PM EST | 44.00 | 2.76 | 2.68 | 2.71 | +0.16 | +6.15% | 50 | 532 | 36.48% |
| FCX230317P00045000 | 2023-02-03 1:23PM EST | 45.00 | 3.05 | 3.25 | 3.30 | -0.15 | -4.69% | 212 | 1,040 | 35.74% |
| FCX230317P00046000 | 2023-02-03 1:21PM EST | 46.00 | 3.70 | 3.80 | 3.95 | -0.35 | -8.64% | 47 | 149 | 34.77% |
| FCX230317P00047000 | 2023-02-03 3:31PM EST | 47.00 | 4.60 | 4.55 | 4.65 | 0.00 | - | 2 | 191 | 33.42% |
| FCX230317P00048000 | 2023-02-03 3:31PM EST | 48.00 | 5.38 | 5.30 | 5.45 | +0.21 | +4.06% | 4 | 153 | 32.86% |
| FCX230317P00049000 | 2023-02-02 2:47PM EST | 49.00 | 6.35 | 6.10 | 6.25 | 0.00 | - | 7 | 25 | 30.57% |
| FCX230317P00050000 | 2023-02-03 1:23PM EST | 50.00 | 6.75 | 6.95 | 7.15 | +0.05 | +0.75% | 22 | 148 | 29.79% |
| FCX230317P00055000 | 2023-02-02 1:32PM EST | 55.00 | 11.55 | 11.75 | 11.90 | 0.00 | - | 2 | 45 | 0.00% |
