FCX - Freeport-McMoRan Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230818C00020000 | 2023-05-26 3:55PM EDT | 20.00 | 14.95 | 17.25 | 17.45 | 0.00 | - | 12 | 85 | 78.13% |
| FCX230818C00025000 | 2023-06-02 9:44AM EDT | 25.00 | 12.18 | 12.40 | 12.60 | +0.99 | +8.85% | 25 | 68 | 61.91% |
| FCX230818C00026000 | 2023-04-13 10:00AM EDT | 26.00 | 17.00 | 9.55 | 9.80 | 0.00 | - | 1 | 19 | 0.00% |
| FCX230818C00027000 | 2023-05-30 11:16AM EDT | 27.00 | 7.95 | 10.45 | 10.70 | 0.00 | - | 4 | 19 | 55.23% |
| FCX230818C00028000 | 2023-06-02 3:37PM EDT | 28.00 | 9.98 | 9.55 | 9.80 | +3.18 | +46.76% | 5 | 26 | 53.81% |
| FCX230818C00029000 | 2023-05-30 1:09PM EDT | 29.00 | 6.20 | 8.65 | 8.90 | 0.00 | - | 14 | 41 | 51.86% |
| FCX230818C00030000 | 2023-06-02 10:14AM EDT | 30.00 | 7.69 | 7.80 | 7.95 | +0.94 | +13.93% | 1 | 108 | 51.37% |
| FCX230818C00031000 | 2023-06-02 3:37PM EDT | 31.00 | 7.37 | 7.00 | 7.10 | +3.00 | +68.65% | 5 | 246 | 49.51% |
| FCX230818C00032000 | 2023-06-02 11:54AM EDT | 32.00 | 6.20 | 6.20 | 6.30 | +2.55 | +69.86% | 5 | 62 | 48.17% |
| FCX230818C00033000 | 2023-06-02 2:12PM EDT | 33.00 | 5.65 | 5.40 | 5.55 | +1.20 | +26.97% | 14 | 247 | 47.12% |
| FCX230818C00034000 | 2023-06-02 12:58PM EDT | 34.00 | 4.95 | 4.70 | 4.80 | +1.10 | +28.57% | 3 | 2,015 | 45.36% |
| FCX230818C00035000 | 2023-06-02 3:59PM EDT | 35.00 | 4.10 | 4.05 | 4.15 | +0.95 | +30.16% | 73 | 3,802 | 44.61% |
| FCX230818C00036000 | 2023-06-02 3:46PM EDT | 36.00 | 3.60 | 3.45 | 3.55 | +0.92 | +34.33% | 38 | 2,471 | 43.85% |
| FCX230818C00037000 | 2023-06-02 3:03PM EDT | 37.00 | 3.14 | 2.90 | 2.96 | +0.96 | +44.04% | 143 | 12,974 | 42.48% |
| FCX230818C00038000 | 2023-06-02 3:53PM EDT | 38.00 | 2.51 | 2.41 | 2.45 | +0.69 | +37.91% | 194 | 1,390 | 41.50% |
| FCX230818C00039000 | 2023-06-02 3:45PM EDT | 39.00 | 2.10 | 1.99 | 2.02 | +0.64 | +43.84% | 1,374 | 2,097 | 40.92% |
| FCX230818C00040000 | 2023-06-02 3:42PM EDT | 40.00 | 1.73 | 1.62 | 1.65 | +0.55 | +46.61% | 1,360 | 3,862 | 40.43% |
| FCX230818C00041000 | 2023-06-02 2:40PM EDT | 41.00 | 1.42 | 1.29 | 1.36 | +0.48 | +51.06% | 126 | 1,166 | 40.43% |
| FCX230818C00042000 | 2023-06-02 3:50PM EDT | 42.00 | 1.10 | 1.03 | 1.07 | +0.32 | +41.03% | 95 | 3,782 | 39.67% |
| FCX230818C00043000 | 2023-06-02 3:25PM EDT | 43.00 | 0.90 | 0.81 | 0.85 | +0.29 | +47.54% | 65 | 1,412 | 39.38% |
| FCX230818C00044000 | 2023-06-02 3:30PM EDT | 44.00 | 0.72 | 0.64 | 0.67 | +0.25 | +53.19% | 40 | 1,713 | 39.11% |
| FCX230818C00045000 | 2023-06-02 2:29PM EDT | 45.00 | 0.54 | 0.48 | 0.54 | +0.17 | +45.95% | 295 | 3,615 | 39.31% |
| FCX230818C00046000 | 2023-06-02 2:56PM EDT | 46.00 | 0.42 | 0.37 | 0.44 | +0.11 | +35.48% | 33 | 2,683 | 39.65% |
| FCX230818C00047000 | 2023-06-02 3:54PM EDT | 47.00 | 0.32 | 0.29 | 0.34 | +0.10 | +45.45% | 32 | 11,105 | 39.40% |
| FCX230818C00048000 | 2023-06-02 2:09PM EDT | 48.00 | 0.26 | 0.23 | 0.27 | +0.05 | +23.81% | 18 | 693 | 39.55% |
| FCX230818C00049000 | 2023-06-02 11:05AM EDT | 49.00 | 0.24 | 0.18 | 0.21 | +0.14 | +140.00% | 30 | 1,481 | 39.50% |
| FCX230818C00050000 | 2023-06-02 3:04PM EDT | 50.00 | 0.17 | 0.14 | 0.17 | +0.04 | +30.77% | 68 | 1,980 | 39.84% |
| FCX230818C00055000 | 2023-06-02 1:12PM EDT | 55.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 49 | 2,187 | 41.41% |
| FCX230818C00060000 | 2023-06-02 11:42AM EDT | 60.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 2,120 | 44.53% |
| FCX230818C00065000 | 2023-06-02 9:35AM EDT | 65.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 869 | 50.78% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230818P00020000 | 2023-06-01 11:47AM EDT | 20.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 57 | 260 | 58.59% |
| FCX230818P00025000 | 2023-06-02 12:07PM EDT | 25.00 | 0.12 | 0.11 | 0.12 | -0.20 | -62.50% | 119 | 815 | 50.00% |
| FCX230818P00026000 | 2023-06-02 1:21PM EDT | 26.00 | 0.18 | 0.15 | 0.16 | -0.09 | -33.33% | 9 | 1,629 | 49.02% |
| FCX230818P00027000 | 2023-06-02 2:41PM EDT | 27.00 | 0.21 | 0.20 | 0.22 | -0.14 | -40.00% | 120 | 15,976 | 47.95% |
| FCX230818P00028000 | 2023-06-02 11:34AM EDT | 28.00 | 0.33 | 0.27 | 0.29 | -0.16 | -32.65% | 7 | 1,990 | 46.68% |
| FCX230818P00029000 | 2023-06-02 3:47PM EDT | 29.00 | 0.36 | 0.36 | 0.40 | -0.27 | -42.86% | 133 | 7,807 | 46.09% |
| FCX230818P00030000 | 2023-06-02 3:44PM EDT | 30.00 | 0.47 | 0.47 | 0.51 | -0.34 | -41.98% | 36 | 8,474 | 44.68% |
| FCX230818P00031000 | 2023-06-02 2:46PM EDT | 31.00 | 0.65 | 0.62 | 0.65 | -0.39 | -37.50% | 5 | 1,801 | 43.41% |
| FCX230818P00032000 | 2023-06-02 2:36PM EDT | 32.00 | 0.86 | 0.80 | 0.84 | -0.41 | -32.28% | 14 | 1,402 | 42.53% |
| FCX230818P00033000 | 2023-06-02 3:59PM EDT | 33.00 | 1.06 | 1.03 | 1.09 | -0.52 | -32.91% | 565 | 4,616 | 42.07% |
| FCX230818P00034000 | 2023-06-02 3:49PM EDT | 34.00 | 1.26 | 1.30 | 1.37 | -0.74 | -37.00% | 3,414 | 7,660 | 41.26% |
| FCX230818P00035000 | 2023-06-02 3:59PM EDT | 35.00 | 1.66 | 1.63 | 1.67 | -0.76 | -31.40% | 277 | 4,656 | 39.94% |
| FCX230818P00036000 | 2023-06-02 3:59PM EDT | 36.00 | 2.04 | 2.01 | 2.06 | -0.81 | -28.42% | 110 | 915 | 39.26% |
| FCX230818P00037000 | 2023-06-02 3:59PM EDT | 37.00 | 2.48 | 2.46 | 2.50 | -0.97 | -28.12% | 215 | 2,989 | 38.48% |
| FCX230818P00038000 | 2023-06-02 3:57PM EDT | 38.00 | 2.94 | 2.94 | 3.05 | -1.11 | -27.41% | 294 | 3,615 | 38.43% |
| FCX230818P00039000 | 2023-06-02 3:39PM EDT | 39.00 | 3.40 | 3.50 | 3.60 | -2.61 | -43.43% | 3 | 3,842 | 37.48% |
| FCX230818P00040000 | 2023-06-02 3:37PM EDT | 40.00 | 4.00 | 4.10 | 4.25 | -1.45 | -26.61% | 50 | 8,390 | 37.18% |
| FCX230818P00041000 | 2023-06-02 2:20PM EDT | 41.00 | 4.80 | 4.80 | 4.90 | -1.29 | -21.18% | 4 | 1,137 | 35.99% |
| FCX230818P00042000 | 2023-06-02 9:31AM EDT | 42.00 | 5.85 | 5.50 | 5.65 | -2.77 | -32.13% | 1 | 1,136 | 35.57% |
| FCX230818P00043000 | 2023-05-22 10:50AM EDT | 43.00 | 7.57 | 6.30 | 6.45 | 0.00 | - | 18 | 800 | 35.23% |
| FCX230818P00044000 | 2023-06-02 10:59AM EDT | 44.00 | 7.15 | 7.15 | 7.30 | -3.60 | -33.49% | 1 | 1,306 | 35.13% |
| FCX230818P00045000 | 2023-06-02 3:55PM EDT | 45.00 | 7.99 | 8.00 | 8.15 | -1.51 | -15.89% | 4 | 621 | 34.18% |
| FCX230818P00046000 | 2023-06-02 3:24PM EDT | 46.00 | 8.76 | 8.90 | 9.05 | -2.18 | -19.93% | 5 | 1,556 | 33.69% |
| FCX230818P00047000 | 2023-06-01 10:24AM EDT | 47.00 | 11.92 | 9.80 | 10.00 | 0.00 | - | 1 | 838 | 34.18% |
| FCX230818P00048000 | 2023-04-27 10:44AM EDT | 48.00 | 11.27 | 13.10 | 13.35 | 0.00 | - | 1 | 46 | 83.84% |
| FCX230818P00049000 | 2023-04-21 9:49AM EDT | 49.00 | 9.85 | 13.15 | 13.55 | 0.00 | - | 2 | 6 | 71.66% |
| FCX230818P00050000 | 2023-06-02 3:55PM EDT | 50.00 | 12.67 | 12.70 | 13.00 | -2.53 | -16.64% | 1 | 23 | 40.82% |
| FCX230818P00055000 | 2023-03-28 3:34PM EDT | 55.00 | 16.80 | 17.35 | 17.65 | 0.00 | - | 6 | 0 | 0.00% |
