Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.928,42 -457,67 (-1,19%) Bitcoin EUR
56.262,25 -2.505,84 (-4,26%) CMC Crypto 200
1.279,51 -59,56 (-4,45%) Nasdaq Compositive
15.781,99 -201,09 (-1,26%) S&P 500
5.060,88 -55,29 (-1,08%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:46PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00039000 | 2024-04-29 9:57AM EDT | 39.00 | 11.95 | 10.10 | 11.40 | 0.00 | - | 1 | 3 | 100.59% |
| FCX240510C00040000 | 2024-04-29 1:22PM EDT | 40.00 | 12.30 | 8.80 | 10.40 | 0.00 | - | 1 | 5 | 92.58% |
| FCX240510C00041000 | 2024-04-03 3:14PM EDT | 41.00 | 8.62 | 8.15 | 10.75 | 0.00 | - | 70 | 70 | 88.48% |
| FCX240510C00042000 | 2024-04-02 1:37PM EDT | 42.00 | 6.83 | 7.40 | 8.40 | 0.00 | - | 2 | 4 | 76.66% |
| FCX240510C00043000 | 2024-04-04 10:25AM EDT | 43.00 | 7.36 | 6.95 | 8.60 | 0.00 | - | 1 | 1 | 90.63% |
| FCX240510C00044000 | 2024-04-29 3:49PM EDT | 44.00 | 8.28 | 6.10 | 6.40 | 0.00 | - | 2 | 14 | 60.94% |
| FCX240510C00045000 | 2024-04-30 12:45PM EDT | 45.00 | 5.45 | 4.75 | 6.05 | +0.25 | +4.81% | 2 | 20 | 53.13% |
| FCX240510C00046000 | 2024-04-29 3:48PM EDT | 46.00 | 6.45 | 4.35 | 4.50 | 0.00 | - | 1 | 124 | 50.39% |
| FCX240510C00046500 | 2024-04-24 3:37PM EDT | 46.50 | 2.33 | 3.85 | 4.00 | 0.00 | - | - | 1 | 46.09% |
| FCX240510C00047000 | 2024-04-29 10:13AM EDT | 47.00 | 4.46 | 3.00 | 3.55 | 0.00 | - | 3 | 96 | 43.99% |
| FCX240510C00047500 | 2024-04-29 3:30PM EDT | 47.50 | 4.85 | 2.74 | 3.15 | 0.00 | - | 6 | 9 | 43.46% |
| FCX240510C00048000 | 2024-04-30 3:15PM EDT | 48.00 | 2.82 | 2.66 | 2.74 | -1.38 | -32.86% | 2 | 207 | 41.80% |
| FCX240510C00048500 | 2024-04-30 2:47PM EDT | 48.50 | 2.46 | 2.31 | 2.33 | -1.54 | -38.50% | 1 | 36 | 39.65% |
| FCX240510C00049000 | 2024-04-30 3:22PM EDT | 49.00 | 2.00 | 1.96 | 2.00 | -1.65 | -45.21% | 47 | 276 | 39.45% |
| FCX240510C00049500 | 2024-04-30 1:46PM EDT | 49.50 | 1.86 | 1.65 | 1.67 | -1.04 | -35.86% | 94 | 113 | 38.43% |
| FCX240510C00050000 | 2024-04-30 3:19PM EDT | 50.00 | 1.43 | 1.36 | 1.41 | -1.47 | -50.69% | 70 | 757 | 38.62% |
| FCX240510C00051000 | 2024-04-30 3:31PM EDT | 51.00 | 0.90 | 0.91 | 0.91 | -1.35 | -59.73% | 325 | 4,484 | 36.96% |
| FCX240510C00052000 | 2024-04-30 3:31PM EDT | 52.00 | 0.56 | 0.56 | 0.60 | -1.09 | -64.50% | 4,238 | 4,414 | 37.55% |
| FCX240510C00053000 | 2024-04-30 3:28PM EDT | 53.00 | 0.37 | 0.34 | 0.37 | -0.78 | -67.83% | 304 | 802 | 37.60% |
| FCX240510C00054000 | 2024-04-30 3:28PM EDT | 54.00 | 0.22 | 0.21 | 0.24 | -0.55 | -71.43% | 73 | 626 | 38.77% |
| FCX240510C00055000 | 2024-04-30 3:29PM EDT | 55.00 | 0.14 | 0.13 | 0.16 | -0.36 | -69.23% | 134 | 4,364 | 40.33% |
| FCX240510C00056000 | 2024-04-30 10:09AM EDT | 56.00 | 0.10 | 0.08 | 0.10 | -0.22 | -68.75% | 1 | 318 | 41.21% |
| FCX240510C00057000 | 2024-04-30 10:12AM EDT | 57.00 | 0.08 | 0.05 | 0.08 | -0.10 | -55.56% | 5 | 760 | 44.14% |
| FCX240510C00058000 | 2024-04-29 2:38PM EDT | 58.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 14 | 40 | 48.83% |
| FCX240510C00059000 | 2024-04-30 10:00AM EDT | 59.00 | 0.01 | 0.00 | 0.08 | -0.08 | -88.89% | 30 | 96 | 53.32% |
| FCX240510C00060000 | 2024-04-29 2:01PM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 10 | 30 | 51.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00035000 | 2024-04-16 11:36AM EDT | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 84.38% |
| FCX240510P00037000 | 2024-04-10 11:12AM EDT | 37.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 147.66% |
| FCX240510P00038000 | 2024-04-18 11:47AM EDT | 38.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 240 | 242 | 137.89% |
| FCX240510P00039000 | 2024-04-25 10:08AM EDT | 39.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 128.22% |
| FCX240510P00040000 | 2024-04-12 3:08PM EDT | 40.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 53.13% |
| FCX240510P00041000 | 2024-04-30 1:15PM EDT | 41.00 | 0.01 | 0.00 | 1.26 | -0.05 | -83.33% | 4 | 17 | 108.98% |
| FCX240510P00042000 | 2024-04-29 1:45PM EDT | 42.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 42 | 99.90% |
| FCX240510P00043000 | 2024-04-26 10:04AM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 38 | 54.88% |
| FCX240510P00044000 | 2024-04-30 1:17PM EDT | 44.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 20 | 32 | 40.23% |
| FCX240510P00045000 | 2024-04-30 1:17PM EDT | 45.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 80 | 515 | 35.94% |
| FCX240510P00045500 | 2024-04-30 9:35AM EDT | 45.50 | 0.05 | 0.03 | 0.07 | +0.03 | +150.00% | 1 | 54 | 35.16% |
| FCX240510P00046000 | 2024-04-30 3:19PM EDT | 46.00 | 0.08 | 0.08 | 0.10 | +0.03 | +60.00% | 5 | 352 | 34.77% |
| FCX240510P00046500 | 2024-04-30 2:01PM EDT | 46.50 | 0.11 | 0.11 | 0.14 | +0.05 | +83.33% | 5 | 58 | 34.28% |
| FCX240510P00047000 | 2024-04-30 2:18PM EDT | 47.00 | 0.15 | 0.17 | 0.20 | +0.08 | +114.29% | 12 | 256 | 34.08% |
| FCX240510P00047500 | 2024-04-30 3:23PM EDT | 47.50 | 0.27 | 0.24 | 0.27 | +0.16 | +145.45% | 324 | 233 | 33.50% |
| FCX240510P00048000 | 2024-04-30 12:32PM EDT | 48.00 | 0.30 | 0.34 | 0.38 | +0.14 | +87.50% | 147 | 227 | 33.69% |
| FCX240510P00048500 | 2024-04-30 3:27PM EDT | 48.50 | 0.48 | 0.49 | 0.51 | +0.30 | +166.67% | 16 | 66 | 33.64% |
| FCX240510P00049000 | 2024-04-30 2:18PM EDT | 49.00 | 0.52 | 0.63 | 0.67 | +0.29 | +126.09% | 29 | 139 | 33.55% |
| FCX240510P00049500 | 2024-04-30 1:35PM EDT | 49.50 | 0.70 | 0.82 | 0.84 | +0.38 | +118.75% | 141 | 39 | 32.81% |
| FCX240510P00050000 | 2024-04-30 3:27PM EDT | 50.00 | 1.04 | 1.04 | 1.06 | +0.62 | +147.62% | 504 | 210 | 32.57% |
| FCX240510P00051000 | 2024-04-30 3:09PM EDT | 51.00 | 1.47 | 1.55 | 1.60 | +0.79 | +116.18% | 43 | 115 | 31.93% |
| FCX240510P00052000 | 2024-04-30 3:23PM EDT | 52.00 | 2.28 | 2.22 | 2.27 | +1.19 | +109.17% | 153 | 156 | 31.06% |
| FCX240510P00053000 | 2024-04-30 9:48AM EDT | 53.00 | 2.37 | 2.99 | 3.05 | +0.80 | +50.96% | 1 | 46 | 29.69% |
| FCX240510P00054000 | 2024-04-30 11:26AM EDT | 54.00 | 3.47 | 3.80 | 3.95 | +1.24 | +55.61% | 20 | 35 | 29.69% |
| FCX240510P00059000 | 2024-04-11 3:33PM EDT | 59.00 | 8.48 | 8.75 | 9.95 | 0.00 | - | - | 2 | 82.13% |
