Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,0366%) BTC-EUR
21.629,01 -300,06 (-1,37%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230616C00015000 | 2022-07-25 12:13PM EST | 15.00 | 14.15 | 17.25 | 17.50 | 0.00 | - | - | 28 | 0.00% |
| FCX230616C00020000 | 2022-08-10 12:25PM EST | 20.00 | 12.85 | 13.15 | 13.30 | +1.30 | +11.26% | 12 | 57 | 0.00% |
| FCX230616C00022000 | 2022-08-11 9:03AM EST | 22.00 | 12.35 | 11.65 | 11.85 | +2.25 | +22.28% | 1 | 14 | 0.00% |
| FCX230616C00025000 | 2022-08-08 11:39AM EST | 25.00 | 8.71 | 9.60 | 9.75 | 0.00 | - | 11 | 566 | 0.00% |
| FCX230616C00027000 | 2022-08-11 9:29AM EST | 27.00 | 9.00 | 8.35 | 8.55 | +0.67 | +8.04% | 2 | 472 | 0.00% |
| FCX230616C00030000 | 2022-08-11 11:37AM EST | 30.00 | 6.97 | 6.80 | 6.90 | +1.22 | +21.22% | 78 | 1,212 | 0.00% |
| FCX230616C00033000 | 2022-08-11 10:21AM EST | 33.00 | 5.65 | 5.40 | 5.55 | +1.12 | +24.72% | 4 | 227 | 0.00% |
| FCX230616C00035000 | 2022-08-11 1:02PM EST | 35.00 | 4.80 | 4.60 | 4.75 | +0.95 | +24.68% | 840 | 1,405 | 0.00% |
| FCX230616C00037000 | 2022-08-11 10:48AM EST | 37.00 | 4.15 | 3.90 | 4.05 | +1.25 | +43.10% | 7 | 143 | 0.00% |
| FCX230616C00040000 | 2022-08-11 11:34AM EST | 40.00 | 3.24 | 3.05 | 3.20 | +0.72 | +28.57% | 4 | 1,237 | 7.62% |
| FCX230616C00042000 | 2022-08-11 11:19AM EST | 42.00 | 2.71 | 2.57 | 2.69 | +0.90 | +49.72% | 6 | 165 | 20.07% |
| FCX230616C00045000 | 2022-08-11 8:46AM EST | 45.00 | 2.21 | 2.03 | 2.11 | +0.61 | +38.12% | 1 | 668 | 27.71% |
| FCX230616C00047000 | 2022-08-11 1:02PM EST | 47.00 | 1.76 | 1.69 | 1.80 | +0.57 | +47.90% | 1 | 1,205 | 31.18% |
| FCX230616C00050000 | 2022-08-11 1:09PM EST | 50.00 | 1.40 | 1.32 | 1.47 | +0.21 | +17.65% | 26 | 2,223 | 35.72% |
| FCX230616C00055000 | 2022-08-03 11:23AM EST | 55.00 | 0.59 | 0.89 | 1.00 | 0.00 | - | 3 | 146 | 40.45% |
| FCX230616C00060000 | 2022-08-11 12:36PM EST | 60.00 | 0.66 | 0.62 | 0.67 | +0.10 | +17.86% | 6 | 50 | 43.58% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230616P00015000 | 2022-08-10 10:58AM EST | 15.00 | 0.51 | 0.44 | 0.53 | -0.09 | -15.00% | 10 | 56 | 115.82% |
| FCX230616P00020000 | 2022-08-10 2:31PM EST | 20.00 | 1.28 | 1.18 | 1.26 | -0.12 | -8.57% | 20 | 1,361 | 112.06% |
| FCX230616P00022000 | 2022-08-11 11:08AM EST | 22.00 | 1.60 | 1.62 | 1.71 | -0.42 | -20.79% | 95 | 253 | 111.52% |
| FCX230616P00025000 | 2022-08-11 11:34AM EST | 25.00 | 2.50 | 2.50 | 2.60 | -0.55 | -18.03% | 14 | 11,174 | 112.06% |
| FCX230616P00027000 | 2022-08-11 11:52AM EST | 27.00 | 3.20 | 3.20 | 3.35 | -0.70 | -17.95% | 6 | 6,050 | 112.79% |
| FCX230616P00030000 | 2022-08-11 11:27AM EST | 30.00 | 4.50 | 4.50 | 4.65 | -0.85 | -15.89% | 5 | 590 | 114.45% |
| FCX230616P00033000 | 2022-08-08 9:13AM EST | 33.00 | 6.49 | 6.05 | 6.20 | 0.00 | - | - | 4,018 | 116.77% |
| FCX230616P00035000 | 2022-08-11 11:05AM EST | 35.00 | 7.10 | 7.25 | 7.40 | -1.70 | -19.32% | 4 | 1,002 | 119.02% |
| FCX230616P00037000 | 2022-08-10 11:40AM EST | 37.00 | 8.76 | 8.50 | 8.70 | -0.59 | -6.31% | 1 | 2,112 | 121.17% |
| FCX230616P00040000 | 2022-08-10 1:01PM EST | 40.00 | 10.85 | 10.65 | 10.75 | -0.63 | -5.49% | 21 | 1,368 | 124.95% |
| FCX230616P00042000 | 2022-07-27 2:38PM EST | 42.00 | 14.10 | 12.15 | 12.25 | 0.00 | - | - | 1,077 | 127.66% |
| FCX230616P00045000 | 2022-08-10 1:36PM EST | 45.00 | 14.84 | 14.55 | 14.70 | -0.63 | -4.07% | 20 | 180 | 132.40% |
| FCX230616P00050000 | 2022-07-21 8:31AM EST | 50.00 | 22.00 | 18.85 | 19.00 | 0.00 | - | - | 739 | 140.41% |
| FCX230616P00060000 | 2022-08-11 10:48AM EST | 60.00 | 27.86 | 28.25 | 28.50 | +27.86 | - | 1 | 2 | 158.26% |
