FCX - Freeport-McMoRan Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240119C00015000 | 2023-05-30 1:25PM EDT | 15.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FCX240119C00020000 | 2023-05-24 11:07AM EDT | 20.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240119C00023000 | 2023-05-18 1:11PM EDT | 23.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| FCX240119C00025000 | 2023-05-26 11:52AM EDT | 25.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FCX240119C00028000 | 2023-05-30 10:31AM EDT | 28.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FCX240119C00030000 | 2023-05-30 1:50PM EDT | 30.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FCX240119C00032000 | 2023-05-26 12:49PM EDT | 32.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240119C00033000 | 2023-05-26 3:57PM EDT | 33.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FCX240119C00034000 | 2023-05-30 2:31PM EDT | 34.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FCX240119C00035000 | 2023-05-30 3:52PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| FCX240119C00036000 | 2023-05-30 2:07PM EDT | 36.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FCX240119C00037000 | 2023-05-30 3:44PM EDT | 37.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FCX240119C00038000 | 2023-05-30 10:17AM EDT | 38.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FCX240119C00039000 | 2023-05-30 11:13AM EDT | 39.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FCX240119C00040000 | 2023-05-30 3:27PM EDT | 40.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| FCX240119C00041000 | 2023-05-30 12:54PM EDT | 41.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| FCX240119C00042000 | 2023-05-30 3:12PM EDT | 42.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| FCX240119C00043000 | 2023-05-30 3:44PM EDT | 43.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| FCX240119C00044000 | 2023-05-30 9:39AM EDT | 44.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FCX240119C00045000 | 2023-05-30 3:02PM EDT | 45.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| FCX240119C00046000 | 2023-05-30 10:44AM EDT | 46.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FCX240119C00047000 | 2023-05-30 1:40PM EDT | 47.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| FCX240119C00048000 | 2023-05-30 11:44AM EDT | 48.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FCX240119C00049000 | 2023-05-26 10:22AM EDT | 49.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FCX240119C00050000 | 2023-05-30 2:56PM EDT | 50.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| FCX240119C00055000 | 2023-05-30 2:49PM EDT | 55.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FCX240119C00060000 | 2023-05-30 3:17PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| FCX240119C00065000 | 2023-05-30 10:11AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FCX240119C00070000 | 2023-05-25 10:14AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FCX240119C00075000 | 2023-05-25 11:19AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240119P00015000 | 2023-05-26 9:30AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FCX240119P00020000 | 2023-05-30 11:45AM EDT | 20.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| FCX240119P00023000 | 2023-05-30 12:37PM EDT | 23.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FCX240119P00025000 | 2023-05-30 1:36PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FCX240119P00028000 | 2023-05-26 3:23PM EDT | 28.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FCX240119P00030000 | 2023-05-30 2:01PM EDT | 30.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| FCX240119P00032000 | 2023-05-30 12:41PM EDT | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FCX240119P00033000 | 2023-05-30 2:03PM EDT | 33.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FCX240119P00034000 | 2023-05-26 10:25AM EDT | 34.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| FCX240119P00035000 | 2023-05-30 3:01PM EDT | 35.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FCX240119P00036000 | 2023-05-30 1:53PM EDT | 36.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240119P00037000 | 2023-05-25 12:27PM EDT | 37.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FCX240119P00038000 | 2023-05-30 10:07AM EDT | 38.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240119P00039000 | 2023-05-24 11:22AM EDT | 39.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FCX240119P00040000 | 2023-05-30 3:23PM EDT | 40.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240119P00041000 | 2023-05-22 9:30AM EDT | 41.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240119P00042000 | 2023-05-30 10:27AM EDT | 42.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FCX240119P00043000 | 2023-04-21 12:47PM EDT | 43.00 | 7.21 | 8.75 | 9.00 | 0.00 | - | 15 | 15 | 20.44% |
| FCX240119P00045000 | 2023-05-26 10:45AM EDT | 45.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FCX240119P00047000 | 2023-05-24 10:16AM EDT | 47.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240119P00049000 | 2023-05-04 10:30AM EDT | 49.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240119P00050000 | 2023-05-25 11:29AM EDT | 50.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240119P00055000 | 2023-04-27 9:42AM EDT | 55.00 | 18.05 | 20.05 | 20.40 | 0.00 | - | 1 | 9 | 0.00% |
| FCX240119P00060000 | 2023-03-07 11:44AM EDT | 60.00 | 19.44 | 19.95 | 20.15 | 0.00 | - | 1 | 86 | 0.00% |
| FCX240119P00065000 | 2023-05-24 2:59PM EDT | 65.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 0.00% |
| FCX240119P00070000 | 2023-01-24 10:49AM EDT | 70.00 | 26.00 | 29.15 | 29.70 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240119P00075000 | 2022-08-18 1:18PM EDT | 75.00 | 43.70 | 45.45 | 46.00 | 0.00 | - | 20 | 0 | 116.58% |
