Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.938,78 -690,38 (-1,14%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621C00020000 | 2024-04-01 9:42AM EDT | 20.00 | 27.43 | 27.70 | 32.45 | 0.00 | - | 6 | 164 | 140.92% |
| FCX240621C00023000 | 2024-03-28 12:30PM EDT | 23.00 | 24.18 | 24.55 | 29.20 | 0.00 | - | 1 | 67 | 108.11% |
| FCX240621C00025000 | 2024-03-27 1:56PM EDT | 25.00 | 21.00 | 22.85 | 27.05 | 0.00 | - | 1 | 132 | 102.73% |
| FCX240621C00028000 | 2024-04-12 11:54AM EDT | 28.00 | 22.78 | 19.50 | 23.25 | 0.00 | - | 5 | 99 | 135.11% |
| FCX240621C00030000 | 2024-04-12 12:47PM EDT | 30.00 | 20.05 | 17.60 | 21.65 | 0.00 | - | 14 | 571 | 132.72% |
| FCX240621C00032000 | 2024-03-26 11:48AM EDT | 32.00 | 13.25 | 15.70 | 19.70 | 0.00 | - | 10 | 10 | 54.49% |
| FCX240621C00033000 | 2024-04-18 10:37AM EDT | 33.00 | 17.90 | 14.65 | 19.10 | 0.00 | - | 63 | 591 | 62.70% |
| FCX240621C00034000 | 2024-04-02 1:39PM EDT | 34.00 | 14.75 | 13.65 | 17.55 | 0.00 | - | 68 | 75 | 106.15% |
| FCX240621C00035000 | 2024-04-19 10:49AM EDT | 35.00 | 15.47 | 12.75 | 17.10 | +0.67 | +4.53% | 2 | 2,152 | 57.37% |
| FCX240621C00036000 | 2024-04-05 11:41AM EDT | 36.00 | 14.12 | 12.45 | 16.45 | 0.00 | - | 1 | 3 | 70.17% |
| FCX240621C00037000 | 2024-04-02 12:20PM EDT | 37.00 | 11.49 | 10.65 | 15.00 | 0.00 | - | 8 | 5 | 98.19% |
| FCX240621C00038000 | 2024-04-18 3:57PM EDT | 38.00 | 12.70 | 11.10 | 14.00 | 0.00 | - | 4 | 3,192 | 63.72% |
| FCX240621C00039000 | 2024-04-12 2:56PM EDT | 39.00 | 11.47 | 9.60 | 12.50 | 0.00 | - | 6 | 15 | 78.17% |
| FCX240621C00040000 | 2024-04-19 11:21AM EDT | 40.00 | 11.20 | 8.40 | 11.55 | +0.65 | +6.16% | 1 | 24,690 | 73.95% |
| FCX240621C00041000 | 2024-04-19 3:37PM EDT | 41.00 | 9.50 | 8.00 | 11.15 | +1.25 | +15.15% | 9 | 42 | 51.15% |
| FCX240621C00042000 | 2024-04-18 3:30PM EDT | 42.00 | 8.92 | 8.15 | 10.50 | 0.00 | - | 5 | 11,744 | 60.11% |
| FCX240621C00043000 | 2024-04-19 3:50PM EDT | 43.00 | 7.70 | 6.55 | 9.25 | +0.95 | +14.07% | 466 | 950 | 69.43% |
| FCX240621C00044000 | 2024-04-18 9:36AM EDT | 44.00 | 7.55 | 6.55 | 7.55 | 0.00 | - | 1 | 1,451 | 53.76% |
| FCX240621C00045000 | 2024-04-19 3:48PM EDT | 45.00 | 6.19 | 5.60 | 6.35 | -0.16 | -2.52% | 228 | 83,270 | 45.80% |
| FCX240621C00046000 | 2024-04-19 2:33PM EDT | 46.00 | 5.53 | 4.00 | 6.85 | -0.22 | -3.83% | 10 | 8,254 | 61.18% |
| FCX240621C00047000 | 2024-04-19 1:13PM EDT | 47.00 | 4.80 | 4.20 | 6.65 | -0.72 | -13.04% | 18 | 3,602 | 65.70% |
| FCX240621C00048000 | 2024-04-19 2:15PM EDT | 48.00 | 4.19 | 4.00 | 5.20 | -0.23 | -5.20% | 156 | 4,273 | 53.86% |
| FCX240621C00049000 | 2024-04-19 2:30PM EDT | 49.00 | 3.53 | 3.50 | 3.60 | -0.22 | -5.87% | 13 | 938 | 40.26% |
| FCX240621C00050000 | 2024-04-19 3:56PM EDT | 50.00 | 3.05 | 3.00 | 3.10 | -0.30 | -8.96% | 3,267 | 36,894 | 39.92% |
| FCX240621C00055000 | 2024-04-19 3:58PM EDT | 55.00 | 1.25 | 1.25 | 1.29 | -0.22 | -14.97% | 21,747 | 83,427 | 38.26% |
| FCX240621C00060000 | 2024-04-19 2:45PM EDT | 60.00 | 0.47 | 0.47 | 0.50 | -0.09 | -16.07% | 154 | 11,653 | 38.50% |
| FCX240621C00065000 | 2024-04-19 12:23PM EDT | 65.00 | 0.19 | 0.17 | 0.30 | -0.01 | -5.00% | 46 | 10,624 | 43.36% |
| FCX240621C00070000 | 2024-04-09 11:16AM EDT | 70.00 | 0.18 | 0.04 | 0.30 | 0.00 | - | 9 | 8 | 52.05% |
| FCX240621C00075000 | 2024-04-12 9:59AM EDT | 75.00 | 0.07 | 0.02 | 0.24 | 0.00 | - | 240 | 490 | 51.37% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621P00020000 | 2024-04-16 12:32PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 549 | 96.48% |
| FCX240621P00023000 | 2024-04-17 9:53AM EDT | 23.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2,439 | 87.50% |
| FCX240621P00025000 | 2024-04-18 11:49AM EDT | 25.00 | 0.01 | 0.02 | 0.12 | 0.00 | - | 1 | 4,347 | 78.13% |
| FCX240621P00028000 | 2024-04-18 11:53AM EDT | 28.00 | 0.02 | 0.01 | 1.96 | 0.00 | - | 550 | 5,389 | 114.99% |
| FCX240621P00030000 | 2024-04-12 3:43PM EDT | 30.00 | 0.05 | 0.01 | 1.72 | 0.00 | - | 4 | 11,566 | 99.95% |
| FCX240621P00031000 | 2024-03-21 1:20PM EDT | 31.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 15 | 35 | 68.95% |
| FCX240621P00032000 | 2024-04-08 3:49PM EDT | 32.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 33 | 55.47% |
| FCX240621P00033000 | 2024-04-19 2:41PM EDT | 33.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 10,771 | 50.20% |
| FCX240621P00034000 | 2024-04-10 12:06PM EDT | 34.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 56.64% |
| FCX240621P00035000 | 2024-04-18 12:52PM EDT | 35.00 | 0.08 | 0.07 | 0.14 | -0.02 | -20.00% | 1,001 | 14,732 | 48.44% |
| FCX240621P00036000 | 2024-04-12 1:50PM EDT | 36.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 1 | 10 | 51.76% |
| FCX240621P00037000 | 2024-04-19 9:37AM EDT | 37.00 | 0.12 | 0.07 | 0.30 | 0.00 | - | 11 | 77 | 49.32% |
| FCX240621P00038000 | 2024-04-19 3:57PM EDT | 38.00 | 0.18 | 0.14 | 0.21 | +0.03 | +20.00% | 13 | 18,782 | 42.09% |
| FCX240621P00039000 | 2024-04-18 1:10PM EDT | 39.00 | 0.17 | 0.11 | 0.24 | 0.00 | - | 1 | 685 | 39.99% |
| FCX240621P00040000 | 2024-04-18 1:10PM EDT | 40.00 | 0.25 | 0.26 | 0.38 | 0.00 | - | 43 | 11,194 | 41.26% |
| FCX240621P00041000 | 2024-04-19 12:04PM EDT | 41.00 | 0.33 | 0.25 | 0.44 | -0.01 | -2.94% | 1 | 292 | 39.31% |
| FCX240621P00042000 | 2024-04-19 1:00PM EDT | 42.00 | 0.43 | 0.44 | 0.54 | -0.03 | -6.52% | 2 | 4,383 | 38.04% |
| FCX240621P00043000 | 2024-04-19 3:03PM EDT | 43.00 | 0.59 | 0.54 | 0.66 | -0.06 | -9.23% | 44 | 4,492 | 36.72% |
| FCX240621P00044000 | 2024-04-19 10:04AM EDT | 44.00 | 0.80 | 0.77 | 0.85 | +0.06 | +8.11% | 10 | 11,584 | 36.28% |
| FCX240621P00045000 | 2024-04-19 2:57PM EDT | 45.00 | 1.02 | 1.00 | 1.06 | +0.17 | +20.00% | 65 | 3,785 | 35.50% |
| FCX240621P00046000 | 2024-04-19 2:30PM EDT | 46.00 | 1.29 | 1.28 | 1.33 | +0.06 | +4.88% | 4,403 | 2,618 | 34.99% |
| FCX240621P00047000 | 2024-04-19 2:55PM EDT | 47.00 | 1.62 | 1.63 | 1.66 | 0.00 | - | 63 | 3,454 | 34.67% |
| FCX240621P00048000 | 2024-04-19 2:55PM EDT | 48.00 | 1.98 | 2.00 | 2.04 | 0.00 | - | 26 | 4,052 | 34.30% |
| FCX240621P00049000 | 2024-04-19 1:28PM EDT | 49.00 | 2.43 | 2.44 | 2.50 | +0.21 | +9.46% | 62 | 838 | 34.23% |
| FCX240621P00050000 | 2024-04-19 1:44PM EDT | 50.00 | 2.88 | 2.93 | 2.99 | -0.02 | -0.69% | 119 | 1,376 | 33.84% |
| FCX240621P00055000 | 2024-04-19 10:32AM EDT | 55.00 | 5.46 | 4.50 | 6.90 | -0.15 | -2.67% | 1 | 100 | 41.36% |
| FCX240621P00060000 | 2024-04-03 2:31PM EDT | 60.00 | 10.95 | 8.75 | 11.50 | 0.00 | - | 7 | 7 | 50.15% |
