FCX - Freeport-McMoRan Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX231117C00020000 | 2023-05-24 1:14PM EDT | 20.00 | 13.90 | 15.15 | 15.35 | 0.00 | - | 1 | 2 | 60.84% |
| FCX231117C00025000 | 2023-05-22 11:13AM EDT | 25.00 | 11.82 | 10.80 | 10.95 | 0.00 | - | 5 | 20 | 53.66% |
| FCX231117C00027000 | 2023-05-04 10:15AM EDT | 27.00 | 10.40 | 9.25 | 9.35 | 0.00 | - | 10 | 25 | 51.73% |
| FCX231117C00028000 | 2023-04-05 10:10AM EDT | 28.00 | 13.35 | 10.15 | 10.45 | 0.00 | - | 2 | 4 | 74.54% |
| FCX231117C00029000 | 2023-05-26 10:33AM EDT | 29.00 | 7.90 | 7.75 | 7.90 | +1.00 | +14.49% | 6 | 22 | 50.83% |
| FCX231117C00030000 | 2023-05-26 11:45AM EDT | 30.00 | 7.10 | 7.10 | 7.20 | +0.75 | +11.81% | 27 | 63 | 49.76% |
| FCX231117C00031000 | 2023-05-26 11:43AM EDT | 31.00 | 6.35 | 6.40 | 6.55 | -0.85 | -11.81% | 7 | 11 | 48.98% |
| FCX231117C00032000 | 2023-05-26 3:29PM EDT | 32.00 | 5.85 | 5.80 | 5.90 | +0.90 | +18.18% | 15 | 23 | 47.83% |
| FCX231117C00033000 | 2023-05-26 10:12AM EDT | 33.00 | 5.25 | 5.20 | 5.30 | +0.65 | +14.13% | 20 | 157 | 46.90% |
| FCX231117C00034000 | 2023-05-26 12:27PM EDT | 34.00 | 4.65 | 4.65 | 4.75 | +0.66 | +16.54% | 15 | 540 | 46.17% |
| FCX231117C00035000 | 2023-05-26 3:48PM EDT | 35.00 | 4.18 | 4.15 | 4.25 | +0.78 | +22.94% | 13 | 634 | 45.61% |
| FCX231117C00036000 | 2023-05-26 3:38PM EDT | 36.00 | 3.70 | 3.70 | 3.80 | +0.59 | +18.97% | 38 | 260 | 45.19% |
| FCX231117C00037000 | 2023-05-26 10:11AM EDT | 37.00 | 3.20 | 3.25 | 3.35 | +0.44 | +15.94% | 5 | 316 | 44.43% |
| FCX231117C00038000 | 2023-05-26 10:30AM EDT | 38.00 | 2.83 | 2.84 | 2.98 | +0.38 | +15.51% | 21 | 506 | 44.17% |
| FCX231117C00039000 | 2023-05-25 10:35AM EDT | 39.00 | 2.05 | 2.51 | 2.64 | 0.00 | - | 5 | 635 | 43.90% |
| FCX231117C00040000 | 2023-05-26 1:15PM EDT | 40.00 | 2.22 | 2.20 | 2.26 | +0.41 | +22.65% | 102 | 3,457 | 42.82% |
| FCX231117C00041000 | 2023-05-26 3:29PM EDT | 41.00 | 1.95 | 1.91 | 2.01 | +0.43 | +28.29% | 16 | 370 | 42.87% |
| FCX231117C00042000 | 2023-05-26 3:40PM EDT | 42.00 | 1.68 | 1.65 | 1.72 | +0.33 | +24.44% | 22 | 594 | 42.14% |
| FCX231117C00043000 | 2023-05-26 3:50PM EDT | 43.00 | 1.44 | 1.42 | 1.49 | +0.24 | +20.00% | 82 | 318 | 41.80% |
| FCX231117C00044000 | 2023-05-26 3:45PM EDT | 44.00 | 1.24 | 1.23 | 1.29 | +0.21 | +20.39% | 6 | 318 | 41.50% |
| FCX231117C00045000 | 2023-05-26 2:24PM EDT | 45.00 | 1.10 | 1.05 | 1.11 | +0.25 | +29.41% | 119 | 525 | 41.21% |
| FCX231117C00046000 | 2023-05-26 2:52PM EDT | 46.00 | 0.95 | 0.90 | 0.98 | +0.19 | +25.00% | 9 | 289 | 41.33% |
| FCX231117C00050000 | 2023-05-26 1:24PM EDT | 50.00 | 0.50 | 0.48 | 0.53 | +0.09 | +21.95% | 39 | 6,542 | 40.53% |
| FCX231117C00055000 | 2023-05-26 11:12AM EDT | 55.00 | 0.23 | 0.22 | 0.26 | +0.05 | +27.78% | 4 | 330 | 40.63% |
| FCX231117C00060000 | 2023-05-25 10:37AM EDT | 60.00 | 0.11 | 0.06 | 0.18 | 0.00 | - | 1 | 108 | 43.26% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX231117P00020000 | 2023-05-26 12:59PM EDT | 20.00 | 0.31 | 0.24 | 0.33 | -0.02 | -6.06% | 3 | 133 | 53.52% |
| FCX231117P00025000 | 2023-05-26 2:44PM EDT | 25.00 | 0.82 | 0.79 | 0.82 | -0.18 | -18.00% | 48 | 7,094 | 48.12% |
| FCX231117P00027000 | 2023-05-26 2:44PM EDT | 27.00 | 1.17 | 1.15 | 1.20 | -0.26 | -18.18% | 3 | 80 | 46.53% |
| FCX231117P00028000 | 2023-05-26 2:43PM EDT | 28.00 | 1.39 | 1.36 | 1.42 | +0.16 | +13.01% | 8 | 468 | 45.56% |
| FCX231117P00029000 | 2023-05-26 2:43PM EDT | 29.00 | 1.67 | 1.61 | 1.67 | -0.28 | -14.36% | 1 | 521 | 44.63% |
| FCX231117P00030000 | 2023-05-26 2:16PM EDT | 30.00 | 1.92 | 1.91 | 1.95 | -0.43 | -18.30% | 158 | 3,885 | 43.73% |
| FCX231117P00031000 | 2023-05-25 10:07AM EDT | 31.00 | 2.64 | 2.22 | 2.27 | 0.00 | - | 20 | 325 | 42.90% |
| FCX231117P00032000 | 2023-05-26 10:51AM EDT | 32.00 | 2.60 | 2.58 | 2.63 | -0.40 | -13.33% | 2,006 | 3,118 | 42.14% |
| FCX231117P00033000 | 2023-05-26 9:30AM EDT | 33.00 | 2.98 | 2.98 | 3.05 | -0.42 | -12.35% | 1 | 3,752 | 41.63% |
| FCX231117P00034000 | 2023-05-26 3:35PM EDT | 34.00 | 3.45 | 3.40 | 3.50 | +0.07 | +2.07% | 171 | 3,039 | 41.04% |
| FCX231117P00035000 | 2023-05-26 11:30AM EDT | 35.00 | 4.00 | 3.85 | 3.95 | -0.55 | -12.09% | 2 | 3,146 | 40.04% |
| FCX231117P00036000 | 2023-05-26 12:31PM EDT | 36.00 | 4.50 | 4.40 | 4.50 | -0.70 | -13.46% | 3 | 1,423 | 39.67% |
| FCX231117P00037000 | 2023-05-26 12:28PM EDT | 37.00 | 5.03 | 4.95 | 5.05 | -0.60 | -10.66% | 1 | 417 | 38.92% |
| FCX231117P00038000 | 2023-05-25 9:46AM EDT | 38.00 | 6.31 | 5.55 | 5.65 | 0.00 | - | 2 | 1,040 | 38.26% |
| FCX231117P00039000 | 2023-05-24 1:47PM EDT | 39.00 | 7.06 | 6.15 | 6.30 | 0.00 | - | 2 | 124 | 37.74% |
| FCX231117P00040000 | 2023-05-25 10:35AM EDT | 40.00 | 6.99 | 6.85 | 6.95 | -0.85 | -10.84% | 4 | 117 | 36.82% |
| FCX231117P00041000 | 2023-05-15 11:45AM EDT | 41.00 | 7.69 | 7.55 | 7.65 | +0.54 | +7.55% | 4 | 38 | 36.01% |
| FCX231117P00042000 | 2023-05-24 1:50PM EDT | 42.00 | 9.34 | 8.25 | 8.40 | 0.00 | - | 3 | 47 | 35.40% |
| FCX231117P00043000 | 2023-05-24 2:00PM EDT | 43.00 | 10.29 | 9.05 | 9.20 | 0.00 | - | 8 | 39 | 35.01% |
| FCX231117P00044000 | 2023-05-18 10:22AM EDT | 44.00 | 9.50 | 9.85 | 10.00 | 0.00 | - | 1 | 32 | 34.23% |
| FCX231117P00045000 | 2023-05-26 2:16PM EDT | 45.00 | 10.72 | 10.70 | 10.85 | +2.02 | +23.22% | 1 | 109 | 33.77% |
| FCX231117P00050000 | 2023-05-24 3:31PM EDT | 50.00 | 16.75 | 15.25 | 15.50 | 0.00 | - | 10 | 5 | 34.47% |
| FCX231117P00055000 | 2023-05-01 12:57PM EDT | 55.00 | 17.40 | 20.10 | 20.35 | 0.00 | - | - | 0 | 35.25% |
