Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.971,10 -414,99 (-1,08%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.291,47 -47,60 (-3,56%) Nasdaq Compositive
15.793,08 -190,00 (-1,19%) S&P 500
5.067,26 -48,91 (-0,96%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:31PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719C00025000 | 2024-03-28 12:30PM EDT | 25.00 | 22.36 | 23.70 | 27.85 | 0.00 | - | 1 | 1 | 87.21% |
| FCX240719C00030000 | 2024-04-25 1:08PM EDT | 30.00 | 19.23 | 19.80 | 21.05 | 0.00 | - | 15 | 24 | 79.20% |
| FCX240719C00031000 | 2024-03-26 10:06AM EDT | 31.00 | 14.70 | 17.20 | 18.35 | 0.00 | - | 5 | 5 | 0.00% |
| FCX240719C00033000 | 2024-03-27 3:28PM EDT | 33.00 | 13.35 | 16.05 | 19.20 | 0.00 | - | 3 | 3 | 95.80% |
| FCX240719C00034000 | 2024-04-18 9:49AM EDT | 34.00 | 16.69 | 16.95 | 17.25 | 0.00 | - | 68 | 23 | 64.94% |
| FCX240719C00035000 | 2024-04-24 11:34AM EDT | 35.00 | 12.62 | 15.90 | 16.45 | 0.00 | - | 10 | 21 | 63.28% |
| FCX240719C00036000 | 2024-04-29 1:50PM EDT | 36.00 | 16.50 | 14.10 | 16.65 | 0.00 | - | 2 | 3 | 64.45% |
| FCX240719C00037000 | 2024-03-28 12:30PM EDT | 37.00 | 10.77 | 13.40 | 15.35 | 0.00 | - | 1 | 7 | 60.55% |
| FCX240719C00038000 | 2024-04-23 12:12PM EDT | 38.00 | 10.90 | 13.10 | 13.90 | 0.00 | - | 13 | 40 | 59.38% |
| FCX240719C00039000 | 2024-04-15 11:10AM EDT | 39.00 | 12.25 | 11.15 | 14.15 | 0.00 | - | 1 | 6 | 58.37% |
| FCX240719C00040000 | 2024-04-30 11:33AM EDT | 40.00 | 11.45 | 11.20 | 12.25 | -1.38 | -10.76% | 1 | 144 | 55.76% |
| FCX240719C00041000 | 2024-04-30 11:49AM EDT | 41.00 | 10.32 | 10.30 | 10.50 | +0.70 | +7.28% | 1 | 33 | 47.88% |
| FCX240719C00042000 | 2024-04-30 12:42PM EDT | 42.00 | 9.28 | 9.40 | 9.60 | +0.70 | +8.16% | 1 | 64 | 45.83% |
| FCX240719C00043000 | 2024-04-23 10:40AM EDT | 43.00 | 7.24 | 8.60 | 8.75 | 0.00 | - | 2 | 14 | 44.39% |
| FCX240719C00044000 | 2024-04-26 2:43PM EDT | 44.00 | 7.85 | 7.80 | 7.90 | -0.01 | -0.13% | 1 | 178 | 42.68% |
| FCX240719C00045000 | 2024-04-30 9:35AM EDT | 45.00 | 7.25 | 7.00 | 7.15 | -1.05 | -12.65% | 3 | 506 | 42.04% |
| FCX240719C00046000 | 2024-04-29 2:00PM EDT | 46.00 | 7.55 | 6.25 | 6.40 | 0.00 | - | 4 | 638 | 40.99% |
| FCX240719C00047000 | 2024-04-30 12:50PM EDT | 47.00 | 5.40 | 5.55 | 5.70 | -1.40 | -20.59% | 188 | 694 | 40.16% |
| FCX240719C00048000 | 2024-04-30 1:48PM EDT | 48.00 | 5.00 | 4.95 | 5.05 | -1.37 | -21.51% | 38 | 1,401 | 39.50% |
| FCX240719C00049000 | 2024-04-30 2:05PM EDT | 49.00 | 4.50 | 4.35 | 4.40 | -0.80 | -15.09% | 7 | 1,104 | 38.43% |
| FCX240719C00050000 | 2024-04-30 1:24PM EDT | 50.00 | 3.71 | 3.80 | 3.90 | -1.39 | -27.25% | 88 | 19,053 | 38.53% |
| FCX240719C00055000 | 2024-04-30 1:48PM EDT | 55.00 | 1.85 | 1.81 | 1.84 | -0.75 | -28.85% | 236 | 7,499 | 36.89% |
| FCX240719C00060000 | 2024-04-30 1:47PM EDT | 60.00 | 0.75 | 0.77 | 0.79 | -0.45 | -37.50% | 29 | 8,906 | 36.55% |
| FCX240719C00065000 | 2024-04-30 1:36PM EDT | 65.00 | 0.31 | 0.31 | 0.33 | -0.21 | -40.38% | 7 | 3,034 | 37.01% |
| FCX240719C00070000 | 2024-04-29 3:55PM EDT | 70.00 | 0.23 | 0.06 | 0.23 | 0.00 | - | 74 | 1,831 | 41.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719P00025000 | 2024-04-18 3:17PM EDT | 25.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 14 | 68.75% |
| FCX240719P00030000 | 2024-03-15 10:51AM EDT | 30.00 | 0.20 | 0.01 | 0.30 | 0.00 | - | 1 | 5 | 61.13% |
| FCX240719P00031000 | 2024-03-20 1:39PM EDT | 31.00 | 0.23 | 0.02 | 0.23 | 0.00 | - | - | 0 | 55.66% |
| FCX240719P00032000 | 2024-04-23 1:10PM EDT | 32.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 54.88% |
| FCX240719P00033000 | 2024-04-10 9:53AM EDT | 33.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 10 | 24 | 52.25% |
| FCX240719P00034000 | 2024-04-19 3:39PM EDT | 34.00 | 0.19 | 0.01 | 0.19 | 0.00 | - | 10 | 0 | 50.20% |
| FCX240719P00035000 | 2024-04-29 11:29AM EDT | 35.00 | 0.06 | 0.04 | 0.21 | 0.00 | - | 1 | 37 | 48.05% |
| FCX240719P00036000 | 2024-04-03 9:32AM EDT | 36.00 | 0.10 | 0.05 | 0.23 | 0.00 | - | 5 | 10 | 45.90% |
| FCX240719P00037000 | 2024-04-30 2:15PM EDT | 37.00 | 0.15 | 0.06 | 0.16 | -0.07 | -30.43% | 2 | 1,209 | 39.65% |
| FCX240719P00038000 | 2024-04-30 1:06PM EDT | 38.00 | 0.13 | 0.07 | 0.19 | +0.03 | +30.00% | 1 | 1,055 | 38.18% |
| FCX240719P00039000 | 2024-04-26 1:30PM EDT | 39.00 | 0.21 | 0.14 | 0.22 | 0.00 | - | 40 | 59 | 36.48% |
| FCX240719P00040000 | 2024-04-30 1:09PM EDT | 40.00 | 0.25 | 0.25 | 0.28 | +0.06 | +31.58% | 18 | 932 | 35.60% |
| FCX240719P00041000 | 2024-04-30 12:33PM EDT | 41.00 | 0.34 | 0.32 | 0.37 | +0.08 | +30.77% | 15 | 149 | 35.11% |
| FCX240719P00042000 | 2024-04-30 1:35PM EDT | 42.00 | 0.45 | 0.45 | 0.49 | +0.10 | +28.57% | 2 | 3,095 | 34.82% |
| FCX240719P00043000 | 2024-04-29 11:46AM EDT | 43.00 | 0.47 | 0.58 | 0.62 | 0.00 | - | 3 | 2,489 | 34.13% |
| FCX240719P00044000 | 2024-04-30 1:48PM EDT | 44.00 | 0.77 | 0.77 | 0.79 | +0.23 | +42.59% | 64 | 218 | 33.67% |
| FCX240719P00045000 | 2024-04-30 1:09PM EDT | 45.00 | 1.02 | 0.98 | 1.01 | +0.29 | +39.73% | 45 | 2,548 | 33.45% |
| FCX240719P00046000 | 2024-04-30 11:14AM EDT | 46.00 | 1.22 | 1.23 | 1.27 | +0.30 | +32.61% | 70 | 730 | 33.18% |
| FCX240719P00047000 | 2024-04-30 2:00PM EDT | 47.00 | 1.52 | 1.52 | 1.57 | +0.35 | +29.91% | 228 | 3,433 | 32.89% |
| FCX240719P00048000 | 2024-04-30 10:44AM EDT | 48.00 | 1.77 | 1.89 | 1.92 | +0.36 | +25.53% | 21 | 963 | 32.59% |
| FCX240719P00049000 | 2024-04-30 1:57PM EDT | 49.00 | 2.29 | 2.28 | 2.33 | +0.53 | +30.11% | 188 | 246 | 32.43% |
| FCX240719P00050000 | 2024-04-30 1:48PM EDT | 50.00 | 2.76 | 2.74 | 2.79 | +0.66 | +31.43% | 508 | 2,842 | 32.25% |
| FCX240719P00055000 | 2024-04-30 12:07PM EDT | 55.00 | 5.75 | 5.65 | 5.80 | +0.85 | +17.35% | 4 | 201 | 30.84% |
| FCX240719P00060000 | 2024-04-09 10:23AM EDT | 60.00 | 9.40 | 9.65 | 9.80 | 0.00 | - | - | 10 | 27.86% |
