Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.029,86 -88,46 (-0,49%) Euro Stoxx 50
4.951,91 -29,18 (-0,59%) Dow Jones 30
38.249,53 -136,56 (-0,36%) Gold
2.317,10 -40,60 (-1,72%) EUR/USD
1,0722 -0,0003 (-0,03%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00020000 | 2024-04-15 1:50PM EDT | 20.00 | 30.10 | 29.05 | 33.20 | 0.00 | - | 1 | 25 | 402.73% |
| FCX240517C00025000 | 2024-04-29 2:16PM EDT | 25.00 | 27.31 | 24.05 | 27.95 | 0.00 | - | 2 | 10 | 307.23% |
| FCX240517C00030000 | 2024-04-24 11:43AM EDT | 30.00 | 17.75 | 19.40 | 22.80 | 0.00 | - | 40 | 203 | 236.72% |
| FCX240517C00031000 | 2024-04-22 10:21AM EDT | 31.00 | 18.00 | 18.65 | 21.50 | 0.00 | - | 2 | 91 | 210.74% |
| FCX240517C00032000 | 2024-04-17 9:36AM EDT | 32.00 | 19.00 | 17.80 | 20.60 | 0.00 | - | 1 | 28 | 92.19% |
| FCX240517C00033000 | 2024-04-25 10:16AM EDT | 33.00 | 15.54 | 16.95 | 19.05 | 0.00 | - | 2 | 383 | 167.29% |
| FCX240517C00034000 | 2024-04-29 2:16PM EDT | 34.00 | 18.36 | 15.95 | 18.25 | 0.00 | - | 2 | 200 | 168.75% |
| FCX240517C00035000 | 2024-04-26 11:19AM EDT | 35.00 | 14.74 | 15.50 | 16.25 | 0.00 | - | 5 | 620 | 87.89% |
| FCX240517C00036000 | 2024-04-22 11:38AM EDT | 36.00 | 12.56 | 13.95 | 16.50 | 0.00 | - | 1 | 1,827 | 77.34% |
| FCX240517C00037000 | 2024-04-29 1:16PM EDT | 37.00 | 15.30 | 13.10 | 14.90 | 0.00 | - | 1 | 1,172 | 125.59% |
| FCX240517C00038000 | 2024-04-29 12:26PM EDT | 38.00 | 14.00 | 12.10 | 14.85 | 0.00 | - | 22 | 4,904 | 93.07% |
| FCX240517C00039000 | 2024-04-29 1:35PM EDT | 39.00 | 13.25 | 10.60 | 13.25 | 0.00 | - | 1 | 4,495 | 125.39% |
| FCX240517C00040000 | 2024-04-29 1:26PM EDT | 40.00 | 12.31 | 10.80 | 11.20 | 0.00 | - | 17 | 3,913 | 51.56% |
| FCX240517C00041000 | 2024-04-29 2:15PM EDT | 41.00 | 11.40 | 10.05 | 10.40 | 0.00 | - | 1 | 4,138 | 51.95% |
| FCX240517C00042000 | 2024-04-29 3:56PM EDT | 42.00 | 10.58 | 8.65 | 9.30 | 0.00 | - | 1,570 | 13,000 | 55.27% |
| FCX240517C00043000 | 2024-04-29 3:36PM EDT | 43.00 | 9.38 | 7.90 | 8.90 | 0.00 | - | 47 | 4,162 | 57.03% |
| FCX240517C00044000 | 2024-04-29 1:16PM EDT | 44.00 | 8.35 | 6.25 | 7.45 | 0.00 | - | 48 | 2,398 | 53.91% |
| FCX240517C00045000 | 2024-04-29 3:57PM EDT | 45.00 | 7.63 | 6.10 | 6.30 | 0.00 | - | 1,801 | 11,539 | 39.26% |
| FCX240517C00045500 | 2024-04-23 9:52AM EDT | 45.50 | 2.99 | 4.60 | 6.40 | 0.00 | - | - | 18 | 62.11% |
| FCX240517C00046000 | 2024-04-29 3:29PM EDT | 46.00 | 6.35 | 5.20 | 5.50 | 0.00 | - | 28 | 7,496 | 43.95% |
| FCX240517C00046500 | 2024-04-29 3:04PM EDT | 46.50 | 4.70 | 4.00 | 5.60 | -1.03 | -17.98% | 2 | 128 | 60.94% |
| FCX240517C00047000 | 2024-04-30 9:41AM EDT | 47.00 | 4.30 | 4.30 | 4.45 | -1.78 | -29.28% | 1 | 6,319 | 35.65% |
| FCX240517C00047500 | 2024-04-29 3:04PM EDT | 47.50 | 4.82 | 3.95 | 4.05 | 0.00 | - | 11 | 215 | 36.23% |
| FCX240517C00048000 | 2024-04-29 3:29PM EDT | 48.00 | 3.28 | 3.50 | 3.65 | -1.42 | -30.21% | 5 | 19,138 | 36.13% |
| FCX240517C00048500 | 2024-04-29 1:24PM EDT | 48.50 | 4.20 | 3.15 | 3.30 | 0.00 | - | 22 | 3,365 | 36.91% |
| FCX240517C00049000 | 2024-04-30 9:49AM EDT | 49.00 | 2.88 | 2.74 | 2.83 | -1.16 | -28.71% | 4 | 4,436 | 33.89% |
| FCX240517C00049500 | 2024-04-30 10:00AM EDT | 49.50 | 2.55 | 2.24 | 2.51 | -0.60 | -19.05% | 17 | 1,005 | 34.38% |
| FCX240517C00050000 | 2024-04-30 10:00AM EDT | 50.00 | 2.21 | 2.15 | 2.18 | -0.97 | -30.50% | 1,172 | 38,403 | 34.03% |
| FCX240517C00051000 | 2024-04-30 10:00AM EDT | 51.00 | 1.67 | 1.55 | 1.60 | -0.84 | -33.47% | 77 | 5,082 | 33.45% |
| FCX240517C00052000 | 2024-04-30 9:56AM EDT | 52.00 | 1.23 | 1.15 | 1.21 | -0.72 | -36.92% | 216 | 789 | 34.82% |
| FCX240517C00053000 | 2024-04-30 10:01AM EDT | 53.00 | 0.81 | 0.81 | 0.84 | -0.66 | -44.90% | 127 | 667 | 34.47% |
| FCX240517C00054000 | 2024-04-30 9:57AM EDT | 54.00 | 0.60 | 0.53 | 0.56 | -0.48 | -44.44% | 41 | 433 | 34.13% |
| FCX240517C00055000 | 2024-04-30 9:48AM EDT | 55.00 | 0.39 | 0.36 | 0.39 | -0.38 | -49.35% | 96 | 32,799 | 34.91% |
| FCX240517C00056000 | 2024-04-30 9:55AM EDT | 56.00 | 0.24 | 0.23 | 0.27 | -0.29 | -54.72% | 6 | 3,804 | 35.69% |
| FCX240517C00057000 | 2024-04-29 3:15PM EDT | 57.00 | 0.30 | 0.07 | 0.19 | 0.00 | - | 28 | 40 | 36.72% |
| FCX240517C00058000 | 2024-04-30 9:35AM EDT | 58.00 | 0.11 | 0.09 | 0.12 | -0.11 | -50.00% | 8 | 912 | 36.72% |
| FCX240517C00059000 | 2024-04-29 3:55PM EDT | 59.00 | 0.16 | 0.00 | 0.79 | 0.00 | - | 10 | 15 | 54.69% |
| FCX240517C00060000 | 2024-04-29 3:42PM EDT | 60.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 97 | 4,613 | 43.36% |
| FCX240517C00065000 | 2024-04-29 9:31AM EDT | 65.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 156 | 89.45% |
| FCX240517C00070000 | 2024-04-26 3:40PM EDT | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 21 | 124.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00020000 | 2024-04-03 3:24PM EDT | 20.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 3 | 2,486 | 275.98% |
| FCX240517P00025000 | 2024-04-24 2:23PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,036 | 144.53% |
| FCX240517P00030000 | 2024-04-17 3:01PM EDT | 30.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 4,159 | 113.28% |
| FCX240517P00031000 | 2024-04-22 11:12AM EDT | 31.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 447 | 107.03% |
| FCX240517P00032000 | 2024-04-16 2:15PM EDT | 32.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 1,742 | 141.60% |
| FCX240517P00033000 | 2024-04-05 2:18PM EDT | 33.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 925 | 95.31% |
| FCX240517P00034000 | 2024-04-29 1:30PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,411 | 71.88% |
| FCX240517P00035000 | 2024-04-29 2:23PM EDT | 35.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 42 | 3,248 | 83.98% |
| FCX240517P00036000 | 2024-04-29 2:23PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 4,720 | 69.53% |
| FCX240517P00037000 | 2024-04-29 11:25AM EDT | 37.00 | 0.02 | 0.01 | 7.50 | 0.00 | - | 1 | 2,353 | 239.01% |
| FCX240517P00038000 | 2024-04-25 3:49PM EDT | 38.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 1,537 | 86.91% |
| FCX240517P00039000 | 2024-04-29 12:18PM EDT | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 2,290 | 60.94% |
| FCX240517P00040000 | 2024-04-29 2:35PM EDT | 40.00 | 0.03 | 0.02 | 0.19 | 0.00 | - | 83 | 9,959 | 63.67% |
| FCX240517P00041000 | 2024-04-29 12:08PM EDT | 41.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 1,358 | 54.10% |
| FCX240517P00042000 | 2024-04-29 3:59PM EDT | 42.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 99 | 7,312 | 56.25% |
| FCX240517P00043000 | 2024-04-29 1:24PM EDT | 43.00 | 0.03 | 0.04 | 0.07 | 0.00 | - | 36 | 4,831 | 44.14% |
| FCX240517P00044000 | 2024-04-30 9:37AM EDT | 44.00 | 0.10 | 0.04 | 0.10 | +0.07 | +233.33% | 24 | 4,682 | 42.19% |
| FCX240517P00045000 | 2024-04-30 9:57AM EDT | 45.00 | 0.13 | 0.09 | 0.12 | +0.07 | +116.67% | 35 | 11,119 | 38.48% |
| FCX240517P00045500 | 2024-04-29 3:06PM EDT | 45.50 | 0.09 | 0.10 | 0.17 | 0.00 | - | 20 | 412 | 39.06% |
| FCX240517P00046000 | 2024-04-30 9:40AM EDT | 46.00 | 0.18 | 0.13 | 0.20 | +0.08 | +80.00% | 3 | 2,979 | 37.89% |
| FCX240517P00046500 | 2024-04-29 2:31PM EDT | 46.50 | 0.13 | 0.19 | 0.23 | 0.00 | - | 15 | 776 | 36.43% |
| FCX240517P00047000 | 2024-04-30 9:36AM EDT | 47.00 | 0.31 | 0.24 | 0.29 | +0.15 | +93.75% | 12 | 5,508 | 36.04% |
| FCX240517P00047500 | 2024-04-29 3:42PM EDT | 47.50 | 0.45 | 0.31 | 0.37 | +0.25 | +125.00% | 1 | 670 | 35.84% |
| FCX240517P00048000 | 2024-04-30 10:00AM EDT | 48.00 | 0.44 | 0.43 | 0.45 | +0.17 | +62.96% | 32 | 3,675 | 35.16% |
| FCX240517P00048500 | 2024-04-29 3:08PM EDT | 48.50 | 0.39 | 0.53 | 0.61 | 0.00 | - | 26 | 388 | 36.33% |
| FCX240517P00049000 | 2024-04-30 9:38AM EDT | 49.00 | 0.77 | 0.64 | 0.69 | +0.34 | +79.07% | 7 | 2,547 | 34.67% |
| FCX240517P00049500 | 2024-04-29 3:47PM EDT | 49.50 | 0.52 | 0.83 | 0.86 | 0.00 | - | 62 | 271 | 34.86% |
| FCX240517P00050000 | 2024-04-30 9:56AM EDT | 50.00 | 0.99 | 1.02 | 1.04 | +0.37 | +59.68% | 111 | 10,278 | 34.72% |
| FCX240517P00051000 | 2024-04-30 9:58AM EDT | 51.00 | 1.41 | 1.45 | 1.49 | +0.47 | +50.00% | 19 | 545 | 34.77% |
| FCX240517P00052000 | 2024-04-30 9:58AM EDT | 52.00 | 1.95 | 2.02 | 2.04 | +0.57 | +41.30% | 76 | 205 | 34.82% |
| FCX240517P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 3.15 | 3.80 | 4.55 | 0.00 | - | 2 | 185 | 44.78% |
| FCX240517P00056000 | 2024-04-23 10:27AM EDT | 56.00 | 7.65 | 5.05 | 5.25 | 0.00 | - | - | 6 | 41.26% |
| FCX240517P00058000 | 2024-04-23 9:46AM EDT | 58.00 | 10.10 | 5.45 | 8.25 | 0.00 | - | - | 0 | 81.40% |
| FCX240517P00060000 | 2024-04-10 3:08PM EDT | 60.00 | 9.59 | 7.60 | 9.75 | 0.00 | - | - | 0 | 77.73% |
| FCX240517P00065000 | 2024-04-22 9:45AM EDT | 65.00 | 16.60 | 13.30 | 16.00 | 0.00 | - | - | 0 | 96.58% |
| FCX240517P00070000 | 2024-04-16 10:11AM EDT | 70.00 | 21.50 | 17.55 | 20.05 | 0.00 | - | - | 0 | 130.27% |
