Deutsche Märkte öffnen in 3 Stunden 30 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.438,82 -1.228,10 (-1,87%) CMC Crypto 200
1.521,99 +33,45 (+2,25%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240607C00040000 | 2024-05-09 10:44AM EDT | 40.00 | 10.99 | 13.90 | 14.85 | 0.00 | - | 5 | 14 | 69.92% |
| FCX240607C00043000 | 2024-05-17 10:59AM EDT | 43.00 | 10.95 | 10.85 | 12.55 | 0.00 | - | 5 | 71 | 82.42% |
| FCX240607C00044000 | 2024-05-06 11:32AM EDT | 44.00 | 7.16 | 9.55 | 10.85 | 0.00 | - | 3 | 3 | 83.69% |
| FCX240607C00045000 | 2024-05-10 1:14PM EDT | 45.00 | 7.46 | 8.25 | 10.20 | 0.00 | - | 5 | 25 | 91.31% |
| FCX240607C00046000 | 2024-05-20 9:39AM EDT | 46.00 | 7.93 | 7.60 | 9.70 | 0.00 | - | 1 | 36 | 61.33% |
| FCX240607C00047000 | 2024-05-15 9:51AM EDT | 47.00 | 5.45 | 6.10 | 8.45 | 0.00 | - | 1 | 7 | 84.91% |
| FCX240607C00048000 | 2024-05-17 3:22PM EDT | 48.00 | 6.50 | 5.55 | 7.25 | 0.00 | - | 24 | 75 | 71.09% |
| FCX240607C00049000 | 2024-05-21 3:39PM EDT | 49.00 | 5.35 | 4.80 | 6.35 | -0.80 | -13.01% | 18 | 807 | 66.65% |
| FCX240607C00050000 | 2024-05-20 2:20PM EDT | 50.00 | 5.19 | 4.60 | 4.75 | 0.00 | - | 16 | 200 | 40.92% |
| FCX240607C00051000 | 2024-05-21 2:57PM EDT | 51.00 | 3.40 | 3.75 | 3.90 | -1.06 | -23.77% | 18 | 282 | 38.97% |
| FCX240607C00052000 | 2024-05-21 10:48AM EDT | 52.00 | 3.30 | 2.92 | 3.15 | -0.17 | -4.90% | 2 | 420 | 38.28% |
| FCX240607C00053000 | 2024-05-21 3:16PM EDT | 53.00 | 2.18 | 2.14 | 2.48 | -0.72 | -24.83% | 26 | 256 | 37.70% |
| FCX240607C00054000 | 2024-05-21 3:03PM EDT | 54.00 | 1.58 | 1.75 | 1.84 | -0.56 | -26.17% | 69 | 361 | 35.94% |
| FCX240607C00055000 | 2024-05-21 3:33PM EDT | 55.00 | 1.20 | 1.29 | 1.45 | -0.47 | -28.14% | 422 | 947 | 37.60% |
| FCX240607C00056000 | 2024-05-21 2:56PM EDT | 56.00 | 0.74 | 0.75 | 1.12 | -0.49 | -39.84% | 316 | 503 | 38.72% |
| FCX240607C00057000 | 2024-05-21 3:32PM EDT | 57.00 | 0.59 | 0.63 | 0.78 | -0.32 | -35.16% | 33 | 92 | 37.84% |
| FCX240607C00058000 | 2024-05-21 12:12PM EDT | 58.00 | 0.39 | 0.42 | 0.47 | -0.24 | -38.10% | 31 | 3,133 | 35.55% |
| FCX240607C00059000 | 2024-05-21 2:29PM EDT | 59.00 | 0.25 | 0.28 | 0.51 | -0.18 | -41.86% | 12 | 47 | 42.19% |
| FCX240607C00060000 | 2024-05-21 12:13PM EDT | 60.00 | 0.18 | 0.19 | 0.41 | -0.21 | -53.85% | 515 | 852 | 43.95% |
| FCX240607C00061000 | 2024-05-20 3:56PM EDT | 61.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 6 | 12 | 37.01% |
| FCX240607C00065000 | 2024-05-20 9:31AM EDT | 65.00 | 0.46 | 0.01 | 0.08 | 0.00 | - | 1 | 9 | 45.70% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240607P00030000 | 2024-05-17 1:29PM EDT | 30.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 2 | 2 | 225.39% |
| FCX240607P00042000 | 2024-05-08 10:26AM EDT | 42.00 | 0.44 | 0.00 | 2.00 | 0.00 | - | 8 | 17 | 118.46% |
| FCX240607P00043000 | 2024-05-08 2:09PM EDT | 43.00 | 0.15 | 0.01 | 0.14 | 0.00 | - | 10 | 244 | 58.20% |
| FCX240607P00044000 | 2024-05-09 2:05PM EDT | 44.00 | 0.12 | 0.01 | 0.81 | 0.00 | - | 13 | 37 | 77.83% |
| FCX240607P00045000 | 2024-05-17 11:15AM EDT | 45.00 | 0.06 | 0.01 | 0.49 | 0.00 | - | 2 | 141 | 62.70% |
| FCX240607P00046000 | 2024-05-20 10:20AM EDT | 46.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 2 | 32 | 50.49% |
| FCX240607P00047000 | 2024-05-21 12:43PM EDT | 47.00 | 0.05 | 0.02 | 0.15 | -0.05 | -50.00% | 3 | 266 | 45.22% |
| FCX240607P00048000 | 2024-05-20 2:05PM EDT | 48.00 | 0.05 | 0.05 | 0.48 | 0.00 | - | 11 | 138 | 55.57% |
| FCX240607P00049000 | 2024-05-20 3:36PM EDT | 49.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 5 | 89 | 34.77% |
| FCX240607P00050000 | 2024-05-21 2:29PM EDT | 50.00 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 55 | 202 | 34.08% |
| FCX240607P00051000 | 2024-05-21 3:37PM EDT | 51.00 | 0.44 | 0.34 | 0.57 | +0.09 | +25.71% | 29 | 97 | 38.67% |
| FCX240607P00052000 | 2024-05-21 3:33PM EDT | 52.00 | 0.70 | 0.57 | 0.64 | +0.18 | +34.62% | 166 | 422 | 33.40% |
| FCX240607P00053000 | 2024-05-21 3:58PM EDT | 53.00 | 0.94 | 0.88 | 0.96 | +0.19 | +25.33% | 57 | 110 | 33.15% |
| FCX240607P00054000 | 2024-05-21 12:35PM EDT | 54.00 | 1.49 | 1.30 | 1.39 | +0.32 | +27.35% | 9 | 17 | 33.15% |
| FCX240607P00055000 | 2024-05-21 12:13PM EDT | 55.00 | 2.08 | 1.82 | 1.91 | +0.43 | +26.06% | 91 | 34 | 32.86% |
| FCX240607P00056000 | 2024-05-17 11:02AM EDT | 56.00 | 3.05 | 2.24 | 2.73 | 0.00 | - | 1 | 2 | 37.16% |
