Deutsche Märkte schließen in 3 Stunden 37 Minuten
DAX
18.041,92 -76,40 (-0,42%) Euro Stoxx 50
4.962,40 -18,69 (-0,38%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.323,00 -34,70 (-1,47%) EUR/USD
1,0725 0,0000 (-0,00%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816C00020000 | 2024-04-09 2:45PM EDT | 20.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| FCX240816C00025000 | 2023-12-27 3:10PM EDT | 25.00 | 18.70 | 15.15 | 16.25 | 0.00 | - | 1 | 1 | 0.00% |
| FCX240816C00029000 | 2024-02-08 11:56AM EDT | 29.00 | 10.35 | 11.75 | 11.90 | 0.00 | - | - | 3 | 0.00% |
| FCX240816C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| FCX240816C00031000 | 2024-03-13 10:39AM EDT | 31.00 | 12.35 | 19.45 | 22.20 | 0.00 | - | 19 | 22 | 75.49% |
| FCX240816C00032000 | 2024-04-26 2:48PM EDT | 32.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 12 | 166 | 0.00% |
| FCX240816C00033000 | 2024-03-07 4:23PM EDT | 33.00 | 8.40 | 15.95 | 18.25 | 0.00 | - | 4 | 210 | 0.00% |
| FCX240816C00034000 | 2024-04-18 11:21AM EDT | 34.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 68 | 358 | 0.00% |
| FCX240816C00035000 | 2024-04-22 12:51PM EDT | 35.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| FCX240816C00036000 | 2024-04-10 11:36AM EDT | 36.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 0.00% |
| FCX240816C00037000 | 2024-04-23 9:43AM EDT | 37.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| FCX240816C00038000 | 2024-04-23 11:55AM EDT | 38.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 0.00% |
| FCX240816C00039000 | 2024-04-23 12:42PM EDT | 39.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 25 | 236 | 0.00% |
| FCX240816C00040000 | 2024-04-29 11:13AM EDT | 40.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,225 | 0.00% |
| FCX240816C00041000 | 2024-04-15 3:45PM EDT | 41.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 255 | 0.00% |
| FCX240816C00042000 | 2024-04-26 3:50PM EDT | 42.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 11 | 639 | 0.00% |
| FCX240816C00043000 | 2024-04-26 11:38AM EDT | 43.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 2 | 768 | 0.00% |
| FCX240816C00044000 | 2024-04-29 2:32PM EDT | 44.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 31 | 3,577 | 0.00% |
| FCX240816C00045000 | 2024-04-29 3:38PM EDT | 45.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 48 | 3,944 | 0.00% |
| FCX240816C00046000 | 2024-04-29 1:42PM EDT | 46.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 0.00% |
| FCX240816C00047000 | 2024-04-29 2:00PM EDT | 47.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 20 | 474 | 0.00% |
| FCX240816C00048000 | 2024-04-29 3:55PM EDT | 48.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 13 | 503 | 0.00% |
| FCX240816C00049000 | 2024-04-26 2:07PM EDT | 49.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 1,834 | 0.00% |
| FCX240816C00050000 | 2024-04-29 3:55PM EDT | 50.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 115 | 9,483 | 0.00% |
| FCX240816C00055000 | 2024-04-29 3:57PM EDT | 55.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 511 | 7,630 | 3.13% |
| FCX240816C00060000 | 2024-04-29 3:58PM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 43 | 1,590 | 6.25% |
| FCX240816C00065000 | 2024-04-29 3:51PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 370 | 1,653 | 12.50% |
| FCX240816C00070000 | 2024-04-29 3:59PM EDT | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 12.50% |
| FCX240816C00075000 | 2024-04-29 2:46PM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 42 | 259 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816P00020000 | 2024-03-08 12:53PM EDT | 20.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 10 | 61 | 85.35% |
| FCX240816P00025000 | 2024-04-18 3:17PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 25.00% |
| FCX240816P00029000 | 2024-04-23 3:07PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 25.00% |
| FCX240816P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 25.00% |
| FCX240816P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 25.00% |
| FCX240816P00032000 | 2024-04-26 11:15AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| FCX240816P00033000 | 2024-04-01 9:44AM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 25.00% |
| FCX240816P00034000 | 2024-04-24 11:45AM EDT | 34.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,204 | 12.50% |
| FCX240816P00035000 | 2024-04-25 9:45AM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 861 | 12.50% |
| FCX240816P00036000 | 2024-04-29 11:29AM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 542 | 12.50% |
| FCX240816P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 75 | 1,324 | 12.50% |
| FCX240816P00038000 | 2024-04-29 12:26PM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 315 | 971 | 12.50% |
| FCX240816P00039000 | 2024-04-26 11:11AM EDT | 39.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 1,790 | 12.50% |
| FCX240816P00040000 | 2024-04-29 12:58PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 1,167 | 12.50% |
| FCX240816P00041000 | 2024-04-24 1:06PM EDT | 41.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 831 | 12.50% |
| FCX240816P00042000 | 2024-04-29 1:42PM EDT | 42.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 21 | 330 | 12.50% |
| FCX240816P00043000 | 2024-04-29 3:58PM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,964 | 6.25% |
| FCX240816P00044000 | 2024-04-29 11:15AM EDT | 44.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 559 | 6.25% |
| FCX240816P00045000 | 2024-04-29 1:20PM EDT | 45.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 288 | 6.25% |
| FCX240816P00046000 | 2024-04-29 10:44AM EDT | 46.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 30 | 126 | 6.25% |
| FCX240816P00047000 | 2024-04-29 10:19AM EDT | 47.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 6.25% |
| FCX240816P00048000 | 2024-04-29 2:41PM EDT | 48.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 3.13% |
| FCX240816P00049000 | 2024-04-29 1:08PM EDT | 49.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 651 | 3.13% |
| FCX240816P00050000 | 2024-04-29 3:58PM EDT | 50.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 751 | 1,243 | 3.13% |
| FCX240816P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 193 | 322 | 0.00% |
| FCX240816P00060000 | 2024-04-09 9:34AM EDT | 60.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.00% |
