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
2.298,00 -4,90 (-0,21%) EUR/USD
1,0671 -0,0001 (-0,01%) Bitcoin EUR
53.685,50 -4.457,85 (-7,67%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531C00030000 | 2024-04-19 3:54PM EDT | 30.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240531C00041000 | 2024-04-12 11:43AM EDT | 41.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FCX240531C00042000 | 2024-04-30 11:56AM EDT | 42.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240531C00044000 | 2024-04-12 11:43AM EDT | 44.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FCX240531C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FCX240531C00046000 | 2024-04-26 3:50PM EDT | 46.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240531C00047000 | 2024-04-29 3:03PM EDT | 47.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FCX240531C00048000 | 2024-04-30 3:37PM EDT | 48.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240531C00049000 | 2024-04-30 10:44AM EDT | 49.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240531C00050000 | 2024-04-30 3:44PM EDT | 50.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| FCX240531C00051000 | 2024-04-30 3:59PM EDT | 51.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| FCX240531C00052000 | 2024-04-30 1:44PM EDT | 52.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| FCX240531C00053000 | 2024-04-30 1:44PM EDT | 53.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FCX240531C00054000 | 2024-04-30 11:20AM EDT | 54.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FCX240531C00055000 | 2024-04-30 3:44PM EDT | 55.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FCX240531C00056000 | 2024-04-30 2:53PM EDT | 56.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FCX240531C00057000 | 2024-04-30 10:47AM EDT | 57.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FCX240531C00058000 | 2024-04-29 3:51PM EDT | 58.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| FCX240531C00059000 | 2024-04-30 10:03AM EDT | 59.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FCX240531C00061000 | 2024-04-11 11:16AM EDT | 61.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FCX240531C00062000 | 2024-04-29 1:01PM EDT | 62.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531P00035000 | 2024-04-16 2:29PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FCX240531P00041000 | 2024-04-24 11:53AM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| FCX240531P00042000 | 2024-04-30 1:57PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FCX240531P00043000 | 2024-04-23 1:42PM EDT | 43.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| FCX240531P00044000 | 2024-04-30 3:40PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FCX240531P00045000 | 2024-04-30 1:44PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FCX240531P00046000 | 2024-04-30 3:41PM EDT | 46.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FCX240531P00047000 | 2024-04-30 2:19PM EDT | 47.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FCX240531P00048000 | 2024-04-30 3:58PM EDT | 48.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| FCX240531P00049000 | 2024-04-30 3:56PM EDT | 49.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| FCX240531P00050000 | 2024-04-30 3:31PM EDT | 50.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| FCX240531P00051000 | 2024-04-30 3:14PM EDT | 51.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| FCX240531P00052000 | 2024-04-29 3:51PM EDT | 52.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FCX240531P00053000 | 2024-04-29 10:10AM EDT | 53.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
