Deutsche Märkte schließen in 5 Stunden 33 Minuten
DAX
18.049,29 -69,03 (-0,38%) Euro Stoxx 50
4.957,40 -23,69 (-0,48%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.327,00 -30,70 (-1,30%) EUR/USD
1,0730 +0,0005 (+0,04%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FCX241115C00033000 | 2024-04-23 1:12PM EDT | 33.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FCX241115C00034000 | 2024-04-17 12:00PM EDT | 34.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX241115C00035000 | 2024-04-19 3:36PM EDT | 35.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX241115C00036000 | 2024-04-29 2:32PM EDT | 36.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX241115C00037000 | 2024-04-09 2:45PM EDT | 37.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FCX241115C00038000 | 2024-04-29 2:32PM EDT | 38.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX241115C00039000 | 2024-04-26 9:55AM EDT | 39.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX241115C00040000 | 2024-04-29 2:32PM EDT | 40.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| FCX241115C00041000 | 2024-04-29 3:00PM EDT | 41.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FCX241115C00042000 | 2024-04-26 2:52PM EDT | 42.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX241115C00043000 | 2024-04-23 9:43AM EDT | 43.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FCX241115C00044000 | 2024-04-29 2:32PM EDT | 44.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FCX241115C00045000 | 2024-04-29 9:40AM EDT | 45.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX241115C00046000 | 2024-04-29 3:32PM EDT | 46.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FCX241115C00047000 | 2024-04-29 2:32PM EDT | 47.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| FCX241115C00048000 | 2024-04-29 3:00PM EDT | 48.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX241115C00049000 | 2024-04-29 10:39AM EDT | 49.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| FCX241115C00050000 | 2024-04-29 3:59PM EDT | 50.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| FCX241115C00055000 | 2024-04-29 3:59PM EDT | 55.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| FCX241115C00060000 | 2024-04-29 2:57PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 3.13% |
| FCX241115C00065000 | 2024-04-29 2:24PM EDT | 65.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| FCX241115C00070000 | 2024-04-26 12:34PM EDT | 70.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| FCX241115C00075000 | 2024-04-29 10:04AM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115P00025000 | 2024-04-18 3:11PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FCX241115P00030000 | 2024-04-19 3:32PM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FCX241115P00032000 | 2024-04-26 12:38PM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| FCX241115P00033000 | 2024-04-26 11:12AM EDT | 33.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FCX241115P00034000 | 2024-04-29 10:17AM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FCX241115P00035000 | 2024-04-26 1:07PM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FCX241115P00036000 | 2024-04-25 12:55PM EDT | 36.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FCX241115P00037000 | 2024-04-04 1:53PM EDT | 37.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FCX241115P00038000 | 2024-04-10 12:53PM EDT | 38.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FCX241115P00039000 | 2024-04-17 3:11PM EDT | 39.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| FCX241115P00040000 | 2024-04-26 2:10PM EDT | 40.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FCX241115P00041000 | 2024-04-29 1:37PM EDT | 41.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FCX241115P00042000 | 2024-04-29 1:47PM EDT | 42.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FCX241115P00043000 | 2024-04-29 11:52AM EDT | 43.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| FCX241115P00044000 | 2024-04-29 3:03PM EDT | 44.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FCX241115P00045000 | 2024-04-29 3:43PM EDT | 45.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| FCX241115P00046000 | 2024-04-26 1:48PM EDT | 46.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| FCX241115P00047000 | 2024-04-29 3:18PM EDT | 47.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FCX241115P00048000 | 2024-04-29 1:38PM EDT | 48.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| FCX241115P00049000 | 2024-04-26 12:16PM EDT | 49.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FCX241115P00050000 | 2024-04-29 3:52PM EDT | 50.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| FCX241115P00055000 | 2024-04-29 1:13PM EDT | 55.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FCX241115P00060000 | 2024-04-22 9:34AM EDT | 60.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FCX241115P00065000 | 2024-04-15 10:28AM EDT | 65.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX241115P00070000 | 2024-04-26 12:56PM EDT | 70.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
