Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.305,20 +2,30 (+0,10%) EUR/USD
1,0673 +0,0001 (+0,01%) Bitcoin EUR
53.833,46 -3.539,52 (-6,17%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503C00035000 | 2024-04-23 9:46AM EDT | 35.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| FCX240503C00037000 | 2024-04-23 1:48PM EDT | 37.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| FCX240503C00039000 | 2024-04-25 9:38AM EDT | 39.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCX240503C00040000 | 2024-04-30 3:36PM EDT | 40.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| FCX240503C00041000 | 2024-04-30 11:14AM EDT | 41.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| FCX240503C00041500 | 2024-04-24 10:04AM EDT | 41.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| FCX240503C00042000 | 2024-04-30 3:15PM EDT | 42.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 71 | 115 | 0.00% |
| FCX240503C00042500 | 2024-04-25 9:59AM EDT | 42.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| FCX240503C00043000 | 2024-04-30 2:17PM EDT | 43.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 0.00% |
| FCX240503C00044000 | 2024-04-30 2:41PM EDT | 44.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 175 | 0.00% |
| FCX240503C00044500 | 2024-04-30 2:47PM EDT | 44.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| FCX240503C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 60 | 96 | 0.00% |
| FCX240503C00045500 | 2024-04-30 2:22PM EDT | 45.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| FCX240503C00046000 | 2024-04-30 2:28PM EDT | 46.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 209 | 0.00% |
| FCX240503C00046500 | 2024-04-30 2:18PM EDT | 46.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 0.00% |
| FCX240503C00047000 | 2024-04-30 2:20PM EDT | 47.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 351 | 0.00% |
| FCX240503C00047500 | 2024-04-30 1:58PM EDT | 47.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 126 | 0.00% |
| FCX240503C00048000 | 2024-04-30 3:31PM EDT | 48.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 110 | 666 | 0.00% |
| FCX240503C00048500 | 2024-04-30 2:56PM EDT | 48.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 79 | 817 | 0.00% |
| FCX240503C00049000 | 2024-04-30 3:33PM EDT | 49.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 43 | 963 | 0.00% |
| FCX240503C00049500 | 2024-04-30 2:18PM EDT | 49.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 52 | 1,424 | 0.00% |
| FCX240503C00050000 | 2024-04-30 3:59PM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,427 | 3,360 | 0.78% |
| FCX240503C00051000 | 2024-04-30 3:59PM EDT | 51.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,172 | 2,912 | 6.25% |
| FCX240503C00052000 | 2024-04-30 3:59PM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,167 | 3,986 | 12.50% |
| FCX240503C00053000 | 2024-04-30 3:55PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,597 | 3,544 | 12.50% |
| FCX240503C00054000 | 2024-04-30 3:56PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,023 | 7,836 | 25.00% |
| FCX240503C00055000 | 2024-04-30 3:50PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 745 | 2,263 | 25.00% |
| FCX240503C00056000 | 2024-04-30 11:28AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 1,679 | 25.00% |
| FCX240503C00057000 | 2024-04-30 3:36PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 219 | 25.00% |
| FCX240503C00058000 | 2024-04-29 3:37PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| FCX240503C00059000 | 2024-04-29 9:56AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 171 | 50.00% |
| FCX240503C00060000 | 2024-04-17 9:52AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| FCX240503C00063000 | 2024-04-16 1:57PM EDT | 63.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FCX240503C00065000 | 2024-04-18 9:52AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503P00035000 | 2024-04-26 1:27PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| FCX240503P00036000 | 2024-03-25 10:14AM EDT | 36.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 299.61% |
| FCX240503P00038000 | 2024-04-18 11:45AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 50.00% |
| FCX240503P00039000 | 2024-04-08 2:27PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
| FCX240503P00040000 | 2024-04-23 12:48PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 50.00% |
| FCX240503P00041000 | 2024-04-26 3:02PM EDT | 41.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| FCX240503P00041500 | 2024-04-25 11:05AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FCX240503P00042000 | 2024-04-30 3:18PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 80 | 50.00% |
| FCX240503P00042500 | 2024-04-22 1:39PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FCX240503P00043000 | 2024-04-25 3:10PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 208 | 2,304 | 50.00% |
| FCX240503P00043500 | 2024-04-26 2:52PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 50.00% |
| FCX240503P00044000 | 2024-04-29 10:32AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 957 | 25.00% |
| FCX240503P00044500 | 2024-04-30 1:30PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,418 | 25.00% |
| FCX240503P00045000 | 2024-04-30 11:09AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,602 | 25.00% |
| FCX240503P00045500 | 2024-04-30 9:55AM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 25.00% |
| FCX240503P00046000 | 2024-04-30 1:17PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,789 | 25.00% |
| FCX240503P00046500 | 2024-04-30 12:33PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 495 | 25.00% |
| FCX240503P00047000 | 2024-04-30 2:49PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 413 | 12.50% |
| FCX240503P00047500 | 2024-04-30 3:59PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 78 | 429 | 12.50% |
| FCX240503P00048000 | 2024-04-30 3:37PM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 297 | 691 | 12.50% |
| FCX240503P00048500 | 2024-04-30 3:50PM EDT | 48.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 108 | 425 | 12.50% |
| FCX240503P00049000 | 2024-04-30 3:59PM EDT | 49.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 485 | 1,522 | 6.25% |
| FCX240503P00049500 | 2024-04-30 3:52PM EDT | 49.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 217 | 679 | 3.13% |
| FCX240503P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,005 | 1,166 | 0.00% |
| FCX240503P00051000 | 2024-04-30 3:54PM EDT | 51.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4,600 | 2,654 | 0.00% |
| FCX240503P00052000 | 2024-04-30 3:57PM EDT | 52.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2,964 | 1,405 | 0.00% |
| FCX240503P00053000 | 2024-04-30 1:48PM EDT | 53.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 68 | 288 | 0.00% |
| FCX240503P00054000 | 2024-04-24 3:12PM EDT | 54.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| FCX240503P00057000 | 2024-03-27 2:10PM EDT | 57.00 | 11.30 | 6.20 | 7.95 | 0.00 | - | 5 | 5 | 65.63% |
| FCX240503P00059000 | 2024-04-08 1:44PM EDT | 59.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240503P00064000 | 2024-04-25 9:37AM EDT | 64.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
