Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
FCX240524C00039000 | 2024-04-15 10:14AM EDT | 39.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FCX240524C00041000 | 2024-04-08 12:57PM EDT | 41.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FCX240524C00042000 | 2024-04-11 2:44PM EDT | 42.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FCX240524C00043000 | 2024-04-10 11:25AM EDT | 43.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FCX240524C00044000 | 2024-04-29 12:50PM EDT | 44.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
FCX240524C00045000 | 2024-04-30 3:50PM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FCX240524C00046000 | 2024-04-29 11:58AM EDT | 46.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
FCX240524C00047000 | 2024-04-30 3:27PM EDT | 47.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
FCX240524C00048000 | 2024-04-30 3:50PM EDT | 48.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
FCX240524C00049000 | 2024-04-30 12:31PM EDT | 49.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
FCX240524C00050000 | 2024-04-30 1:20PM EDT | 50.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
FCX240524C00051000 | 2024-04-30 3:10PM EDT | 51.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
FCX240524C00052000 | 2024-04-30 2:57PM EDT | 52.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
FCX240524C00053000 | 2024-04-30 2:04PM EDT | 53.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
FCX240524C00054000 | 2024-04-30 3:53PM EDT | 54.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
FCX240524C00055000 | 2024-04-30 3:28PM EDT | 55.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
FCX240524C00056000 | 2024-04-30 9:36AM EDT | 56.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
FCX240524C00057000 | 2024-04-30 9:35AM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
FCX240524C00058000 | 2024-04-29 3:39PM EDT | 58.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
FCX240524C00059000 | 2024-04-30 3:53PM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
FCX240524C00060000 | 2024-04-29 3:55PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
FCX240524C00065000 | 2024-04-12 11:58AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
FCX240524P00040000 | 2024-04-08 11:36AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
FCX240524P00041000 | 2024-04-26 3:08PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
FCX240524P00042000 | 2024-04-29 12:21PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
FCX240524P00043000 | 2024-04-29 2:39PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
FCX240524P00044000 | 2024-04-29 2:39PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
FCX240524P00045000 | 2024-04-30 10:10AM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
FCX240524P00046000 | 2024-04-30 3:35PM EDT | 46.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
FCX240524P00047000 | 2024-04-30 3:30PM EDT | 47.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
FCX240524P00048000 | 2024-04-30 12:31PM EDT | 48.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
FCX240524P00049000 | 2024-04-30 3:30PM EDT | 49.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
FCX240524P00050000 | 2024-04-30 11:34AM EDT | 50.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
FCX240524P00051000 | 2024-04-30 1:16PM EDT | 51.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
FCX240524P00052000 | 2024-04-30 3:27PM EDT | 52.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
FCX240524P00053000 | 2024-04-29 12:15PM EDT | 53.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
FCX240524P00054000 | 2024-04-29 1:08PM EDT | 54.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
FCX240524P00055000 | 2024-04-12 1:24PM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |