Deutsche Märkte öffnen in 3 Stunden 8 Minuten

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,41-0,61 (-1,22%)
Börsenschluss: 04:01PM EDT
49,57 +0,16 (+0,32%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240419C000290002024-04-11 1:32PM EDT29.0021.7019.7520.750.00-400380.08%
FCX240419C000300002024-04-11 1:38PM EDT30.0020.8018.7519.900.00-25013391.80%
FCX240419C000310002024-03-13 1:28PM EDT31.0012.5017.3019.850.00-30292.97%
FCX240419C000320002024-04-12 9:48AM EDT32.0020.0117.3518.250.00-44330.86%
FCX240419C000330002024-04-10 9:51AM EDT33.0017.6515.9517.300.00-10273.05%
FCX240419C000340002024-04-12 11:31AM EDT34.0016.5714.2515.750.00-31283.59%
FCX240419C000350002024-04-16 2:53PM EDT35.0014.5014.1515.25-0.45-3.01%598255.86%
FCX240419C000360002024-04-12 9:49AM EDT36.0015.8512.6514.200.00-311145.31%
FCX240419C000370002024-04-16 10:39AM EDT37.0011.3212.3512.50-2.13-15.84%40198134.38%
FCX240419C000380002024-04-15 3:57PM EDT38.0012.2011.3511.500.00-133123.44%
FCX240419C000385002024-03-20 1:08PM EDT38.506.429.6512.200.00--5117.19%
FCX240419C000390002024-04-12 11:31AM EDT39.008.9510.2511.55-2.82-23.96%15218.36%
FCX240419C000395002024-04-01 12:05PM EDT39.508.259.0511.050.00-10153.52%
FCX240419C000400002024-04-16 12:29PM EDT40.009.139.209.65-1.22-11.79%4167101.56%
FCX240419C000405002024-04-11 3:25PM EDT40.5010.318.1510.150.00-10157.81%
FCX240419C000410002024-04-12 1:03PM EDT41.008.896.558.550.00-2122132.42%
FCX240419C000415002024-04-11 3:25PM EDT41.509.297.159.050.00-210134.77%
FCX240419C000420002024-04-15 10:24AM EDT42.008.376.507.750.00-112148.63%
FCX240419C000425002024-04-15 9:46AM EDT42.508.346.457.900.00-55131.06%
FCX240419C000430002024-04-15 2:33PM EDT43.006.855.357.250.00-224181.45%
FCX240419C000435002024-04-11 1:38PM EDT43.507.405.307.050.00-1500115.63%
FCX240419C000440002024-04-16 9:38AM EDT44.002.965.056.10-3.24-52.26%128694.92%
FCX240419C000445002024-04-11 1:38PM EDT44.506.354.405.100.00-7501091.21%
FCX240419C000450002024-04-16 3:37PM EDT45.004.503.555.35-0.50-10.00%2826458.59%
FCX240419C000455002024-04-16 9:53AM EDT45.502.603.904.60-2.40-48.00%1692.38%
FCX240419C000460002024-04-16 2:44PM EDT46.003.453.403.55-1.30-27.37%820352.34%
FCX240419C000465002024-04-12 10:22AM EDT46.504.952.643.250.00-1175.78%
FCX240419C000470002024-04-16 12:32PM EDT47.002.222.452.61-0.83-27.21%17588755.08%
FCX240419C000475002024-04-16 2:24PM EDT47.501.842.052.27-0.90-32.85%3342,38351.37%
FCX240419C000480002024-04-16 3:53PM EDT48.001.701.621.69-0.73-30.04%5155,63645.12%
FCX240419C000485002024-04-16 3:25PM EDT48.501.371.231.31-0.66-32.51%1,4901,37243.56%
FCX240419C000490002024-04-16 3:43PM EDT49.000.960.930.96-0.63-39.62%2,99397441.41%
FCX240419C000495002024-04-16 3:59PM EDT49.500.680.660.68-0.57-45.60%9643,71040.43%
FCX240419C000500002024-04-16 3:57PM EDT50.000.480.450.47-0.49-50.52%5,17611,33840.43%
FCX240419C000510002024-04-16 3:58PM EDT51.000.220.190.20-0.26-54.17%84511,90140.63%
FCX240419C000520002024-04-16 3:59PM EDT52.000.090.070.09-0.15-62.50%1,33318,11743.36%
FCX240419C000530002024-04-16 2:35PM EDT53.000.030.010.05-0.07-70.00%3247,41948.05%
FCX240419C000540002024-04-16 2:24PM EDT54.000.010.020.04-0.04-80.00%1011,18052.34%
FCX240419C000550002024-04-16 12:00PM EDT55.000.020.000.02-0.01-33.33%3244,10351.56%
FCX240419C000560002024-04-16 2:19PM EDT56.000.010.000.020.00-141659.38%
FCX240419C000570002024-04-15 10:25AM EDT57.000.020.000.020.00-434667.19%
FCX240419C000580002024-04-09 12:09PM EDT58.000.020.000.010.00-41938968.75%
FCX240419C000590002024-04-08 1:15PM EDT59.000.020.000.020.00-5781.25%
FCX240419C000600002024-04-09 2:39PM EDT60.000.010.000.150.00-815116.41%
FCX240419C000650002024-04-01 9:55AM EDT65.000.010.000.010.00--10109.38%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240419P000290002024-03-13 9:36AM EDT29.000.010.000.110.00-427275.00%
FCX240419P000300002024-04-12 9:37AM EDT30.000.080.000.010.00-176193.75%
FCX240419P000310002024-03-28 12:33PM EDT31.000.010.000.020.00-11,067196.88%
FCX240419P000320002024-04-12 11:39AM EDT32.000.010.000.030.00-1805193.75%
FCX240419P000330002024-04-16 11:28AM EDT33.000.060.000.030.00-10915181.25%
FCX240419P000340002024-04-16 11:28AM EDT34.000.080.000.01+0.07+700.00%10681150.00%
FCX240419P000350002024-04-16 10:22AM EDT35.000.030.000.03+0.01+50.00%13,509156.25%
FCX240419P000360002024-04-16 12:46PM EDT36.000.020.000.02-0.18-90.00%11,091137.50%
FCX240419P000370002024-04-15 12:12PM EDT37.000.010.000.020.00-2032,707128.13%
FCX240419P000380002024-04-12 9:50AM EDT38.000.030.000.020.00-54,610117.19%
FCX240419P000385002024-03-27 10:32AM EDT38.500.160.000.150.00-1011149.22%
FCX240419P000390002024-04-12 10:01AM EDT39.000.020.000.240.00-162,594155.86%
FCX240419P000395002024-04-04 10:22AM EDT39.500.020.000.020.00-2642101.56%
FCX240419P000400002024-04-15 11:59AM EDT40.000.020.000.030.00-14,475101.56%
FCX240419P000405002024-04-12 10:07AM EDT40.500.010.000.030.00-48796.88%
FCX240419P000410002024-04-15 3:41PM EDT41.000.010.000.01-0.01-50.00%12,16581.25%
FCX240419P000415002024-04-09 11:59AM EDT41.500.010.000.030.00-2025,85585.94%
FCX240419P000420002024-04-16 9:36AM EDT42.000.020.000.01+0.01+100.00%1002,50068.75%
FCX240419P000425002024-04-12 1:34PM EDT42.500.020.000.020.00-238671.88%
FCX240419P000430002024-04-16 1:30PM EDT43.000.010.000.01-0.01-50.00%95,49160.94%
FCX240419P000435002024-04-12 11:14AM EDT43.500.020.000.02-0.03-60.00%11,25360.94%
FCX240419P000440002024-04-16 1:11PM EDT44.000.010.000.02-0.04-80.00%2107,34856.25%
FCX240419P000445002024-04-16 1:59PM EDT44.500.010.000.02-0.01-50.00%22,21451.56%
FCX240419P000450002024-04-16 3:03PM EDT45.000.010.010.03-0.01-50.00%364,49752.34%
FCX240419P000455002024-04-16 10:05AM EDT45.500.050.020.05+0.01+25.00%45,40651.56%
FCX240419P000460002024-04-16 3:58PM EDT46.000.040.030.06-0.03-42.86%792,21651.56%
FCX240419P000465002024-04-16 2:20PM EDT46.500.070.040.07-0.01-12.50%1211,29046.88%
FCX240419P000470002024-04-16 3:35PM EDT47.000.090.070.10-0.02-18.18%5642,06544.53%
FCX240419P000475002024-04-16 3:38PM EDT47.500.130.120.14-0.01-7.14%4371,81241.60%
FCX240419P000480002024-04-16 3:07PM EDT48.000.230.190.22+0.01+4.55%6341,94140.63%
FCX240419P000485002024-04-16 3:59PM EDT48.500.320.320.340.00-3,1751,26839.75%
FCX240419P000490002024-04-16 3:56PM EDT49.000.470.480.51+0.07+17.50%3,0643,68639.06%
FCX240419P000495002024-04-16 3:56PM EDT49.500.700.700.75+0.13+22.81%4,2152,24139.36%
FCX240419P000500002024-04-16 3:47PM EDT50.001.010.991.03+0.25+32.89%1,4395,03838.67%
FCX240419P000510002024-04-16 3:41PM EDT51.001.761.691.84+0.36+25.71%592,69344.53%
FCX240419P000520002024-04-16 3:21PM EDT52.002.492.542.72+0.41+19.71%913,75248.05%
FCX240419P000530002024-04-16 10:07AM EDT53.006.102.924.40+3.36+122.63%88651.56%
FCX240419P000540002024-04-12 10:08AM EDT54.002.714.305.500.00-4591.41%
FCX240419P000550002024-04-09 12:43PM EDT55.004.204.806.200.00-1717130.27%
FCX240419P000560002024-03-27 1:16PM EDT56.0010.455.756.900.00-33115.43%
FCX240419P000580002024-04-12 10:48AM EDT58.006.757.458.700.00-24107.81%
FCX240419P000590002024-04-12 10:48AM EDT59.007.758.5510.600.00-55213.09%
FCX240419P000600002024-04-02 9:39AM EDT60.0012.509.6511.850.00--0135.16%