Deutsche Märkte schließen in 2 Stunden 35 Minuten
DAX
17.992,86 -125,46 (-0,69%) Euro Stoxx 50
4.945,14 -35,95 (-0,72%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.319,80 -37,90 (-1,61%) EUR/USD
1,0707 -0,0018 (-0,17%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00020000 | 2024-02-12 11:16AM EDT | 20.00 | 18.00 | 23.15 | 23.95 | 0.00 | - | 1 | 4 | 0.00% |
| FCX240920C00023000 | 2024-03-22 10:34AM EDT | 23.00 | 22.95 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 62.70% |
| FCX240920C00025000 | 2024-03-26 2:22PM EDT | 25.00 | 20.36 | 24.75 | 25.90 | 0.00 | - | 4 | 14 | 0.00% |
| FCX240920C00028000 | 2024-03-26 3:56PM EDT | 28.00 | 17.51 | 20.15 | 22.95 | 0.00 | - | 3 | 32 | 0.00% |
| FCX240920C00030000 | 2024-04-29 12:21PM EDT | 30.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 35 | 41 | 0.00% |
| FCX240920C00031000 | 2024-04-16 1:21PM EDT | 31.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FCX240920C00032000 | 2024-03-14 10:03AM EDT | 32.00 | 12.40 | 17.55 | 20.00 | 0.00 | - | 7 | 7 | 0.00% |
| FCX240920C00033000 | 2024-04-29 9:32AM EDT | 33.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| FCX240920C00034000 | 2024-04-24 1:55PM EDT | 34.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| FCX240920C00035000 | 2024-04-19 12:13PM EDT | 35.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| FCX240920C00036000 | 2024-04-24 11:46AM EDT | 36.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| FCX240920C00037000 | 2024-04-25 3:55PM EDT | 37.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 12 | 926 | 0.00% |
| FCX240920C00038000 | 2024-04-29 10:33AM EDT | 38.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| FCX240920C00039000 | 2024-04-29 3:23PM EDT | 39.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| FCX240920C00040000 | 2024-04-29 2:00PM EDT | 40.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 16 | 1,448 | 0.00% |
| FCX240920C00041000 | 2024-04-29 2:00PM EDT | 41.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| FCX240920C00042000 | 2024-04-29 11:32AM EDT | 42.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,548 | 0.00% |
| FCX240920C00043000 | 2024-04-29 11:14AM EDT | 43.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 0.00% |
| FCX240920C00044000 | 2024-04-29 3:00PM EDT | 44.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 17 | 826 | 0.00% |
| FCX240920C00045000 | 2024-04-29 3:23PM EDT | 45.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 1,586 | 0.00% |
| FCX240920C00046000 | 2024-04-25 3:29PM EDT | 46.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 16 | 1,015 | 0.00% |
| FCX240920C00047000 | 2024-04-29 3:00PM EDT | 47.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 13 | 1,520 | 0.00% |
| FCX240920C00048000 | 2024-04-29 1:33PM EDT | 48.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 44 | 167 | 0.00% |
| FCX240920C00049000 | 2024-04-25 3:22PM EDT | 49.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 211 | 0.00% |
| FCX240920C00050000 | 2024-04-29 3:55PM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 422 | 6,348 | 0.00% |
| FCX240920C00055000 | 2024-04-29 2:47PM EDT | 55.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 172 | 4,352 | 1.56% |
| FCX240920C00060000 | 2024-04-29 3:42PM EDT | 60.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 197 | 3,053 | 6.25% |
| FCX240920C00065000 | 2024-04-29 1:03PM EDT | 65.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 13 | 597 | 6.25% |
| FCX240920C00070000 | 2024-04-29 1:12PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 330 | 12.50% |
| FCX240920C00075000 | 2024-04-29 3:55PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00020000 | 2024-04-23 3:08PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 837 | 25.00% |
| FCX240920P00023000 | 2024-04-29 3:29PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 25.00% |
| FCX240920P00025000 | 2024-04-03 3:52PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 832 | 25.00% |
| FCX240920P00028000 | 2024-04-18 3:15PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 2,162 | 25.00% |
| FCX240920P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,685 | 25.00% |
| FCX240920P00031000 | 2024-03-15 9:43AM EDT | 31.00 | 0.53 | 0.06 | 0.43 | 0.00 | - | 4 | 10 | 50.00% |
| FCX240920P00032000 | 2024-04-26 3:50PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 186 | 12.50% |
| FCX240920P00033000 | 2024-04-29 3:47PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 1,956 | 12.50% |
| FCX240920P00034000 | 2024-04-25 10:31AM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 79 | 12.50% |
| FCX240920P00035000 | 2024-04-26 3:21PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 3,866 | 12.50% |
| FCX240920P00036000 | 2024-04-29 10:04AM EDT | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 48 | 12.50% |
| FCX240920P00037000 | 2024-04-29 3:46PM EDT | 37.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 4,418 | 12.50% |
| FCX240920P00038000 | 2024-04-29 12:57PM EDT | 38.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 26 | 211 | 12.50% |
| FCX240920P00039000 | 2024-04-29 12:43PM EDT | 39.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 24 | 189 | 12.50% |
| FCX240920P00040000 | 2024-04-29 3:30PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3,653 | 12.50% |
| FCX240920P00041000 | 2024-04-26 3:31PM EDT | 41.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 51 | 305 | 12.50% |
| FCX240920P00042000 | 2024-04-29 11:33AM EDT | 42.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 30 | 665 | 6.25% |
| FCX240920P00043000 | 2024-04-29 9:55AM EDT | 43.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 756 | 6.25% |
| FCX240920P00044000 | 2024-04-29 1:06PM EDT | 44.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 32 | 74 | 6.25% |
| FCX240920P00045000 | 2024-04-29 1:16PM EDT | 45.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 60 | 1,179 | 6.25% |
| FCX240920P00046000 | 2024-04-29 3:54PM EDT | 46.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 251 | 2,475 | 6.25% |
| FCX240920P00047000 | 2024-04-29 3:39PM EDT | 47.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 34 | 1,053 | 3.13% |
| FCX240920P00048000 | 2024-04-29 1:49PM EDT | 48.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 339 | 711 | 3.13% |
| FCX240920P00049000 | 2024-04-29 3:06PM EDT | 49.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 53 | 1,005 | 3.13% |
| FCX240920P00050000 | 2024-04-29 3:08PM EDT | 50.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 63 | 1,501 | 1.56% |
| FCX240920P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 40 | 271 | 0.00% |
| FCX240920P00060000 | 2024-04-29 12:04PM EDT | 60.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
