FCX - Freeport-McMoRan Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250117C00015000 | 2023-05-30 2:02PM EDT | 15.00 | 19.85 | 19.95 | 20.30 | -0.76 | -3.69% | 3 | 143 | 54.69% |
| FCX250117C00018000 | 2023-05-16 3:48PM EDT | 18.00 | 18.70 | 17.60 | 18.00 | 0.00 | - | 1 | 11 | 53.96% |
| FCX250117C00020000 | 2023-05-24 3:14PM EDT | 20.00 | 15.31 | 16.15 | 16.45 | 0.00 | - | 1 | 349 | 52.73% |
| FCX250117C00023000 | 2023-05-17 12:44PM EDT | 23.00 | 15.65 | 14.00 | 14.45 | 0.00 | - | 2 | 88 | 51.31% |
| FCX250117C00025000 | 2023-05-26 2:44PM EDT | 25.00 | 13.39 | 12.75 | 13.25 | 0.00 | - | 12 | 294 | 50.85% |
| FCX250117C00028000 | 2023-05-30 11:13AM EDT | 28.00 | 11.15 | 11.10 | 11.25 | +0.65 | +6.19% | 10 | 1,150 | 49.68% |
| FCX250117C00030000 | 2023-05-30 12:13PM EDT | 30.00 | 10.20 | 9.95 | 10.15 | -0.40 | -3.77% | 12 | 811 | 48.73% |
| FCX250117C00032000 | 2023-05-30 11:13AM EDT | 32.00 | 9.00 | 8.95 | 9.10 | -0.30 | -3.23% | 3 | 231 | 47.66% |
| FCX250117C00035000 | 2023-05-30 3:28PM EDT | 35.00 | 7.53 | 7.55 | 7.75 | -0.61 | -7.49% | 94 | 1,548 | 46.67% |
| FCX250117C00037000 | 2023-05-30 3:47PM EDT | 37.00 | 6.85 | 6.75 | 6.95 | -0.30 | -4.20% | 33 | 535 | 46.09% |
| FCX250117C00040000 | 2023-05-30 1:53PM EDT | 40.00 | 5.65 | 5.70 | 6.00 | -0.45 | -7.38% | 7 | 1,232 | 46.00% |
| FCX250117C00042000 | 2023-05-30 3:13PM EDT | 42.00 | 5.10 | 5.05 | 5.25 | -0.30 | -5.56% | 6 | 1,799 | 44.84% |
| FCX250117C00045000 | 2023-05-30 2:40PM EDT | 45.00 | 4.25 | 4.25 | 4.40 | -0.25 | -5.56% | 205 | 4,210 | 44.09% |
| FCX250117C00047000 | 2023-05-24 2:09PM EDT | 47.00 | 3.40 | 3.75 | 3.95 | 0.00 | - | 22 | 1,058 | 43.92% |
| FCX250117C00050000 | 2023-05-30 1:14PM EDT | 50.00 | 3.22 | 3.10 | 3.30 | -0.17 | -5.01% | 14 | 1,253 | 43.31% |
| FCX250117C00055000 | 2023-05-30 2:49PM EDT | 55.00 | 2.31 | 2.26 | 2.42 | -0.25 | -9.77% | 67 | 1,447 | 42.35% |
| FCX250117C00060000 | 2023-05-30 3:57PM EDT | 60.00 | 1.70 | 1.65 | 1.82 | -0.16 | -8.60% | 51 | 346 | 41.97% |
| FCX250117C00065000 | 2023-05-30 3:17PM EDT | 65.00 | 1.30 | 1.20 | 1.32 | -0.16 | -10.96% | 148 | 3,375 | 41.21% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250117P00015000 | 2023-05-26 2:04PM EDT | 15.00 | 0.62 | 0.56 | 0.66 | 0.00 | - | 3 | 922 | 50.17% |
| FCX250117P00018000 | 2023-05-23 1:30PM EDT | 18.00 | 1.03 | 1.02 | 1.14 | 0.00 | - | 1 | 512 | 48.17% |
| FCX250117P00020000 | 2023-05-30 2:08PM EDT | 20.00 | 1.44 | 1.39 | 1.49 | -0.01 | -0.69% | 2 | 256 | 46.22% |
| FCX250117P00023000 | 2023-05-25 11:45AM EDT | 23.00 | 2.31 | 2.02 | 2.23 | 0.00 | - | 1 | 13,139 | 44.43% |
| FCX250117P00025000 | 2023-05-25 12:33PM EDT | 25.00 | 2.91 | 2.57 | 2.82 | 0.00 | - | 1,300 | 4,427 | 43.26% |
| FCX250117P00028000 | 2023-05-25 1:23PM EDT | 28.00 | 3.95 | 3.60 | 3.80 | 0.00 | - | 4 | 3,043 | 41.16% |
| FCX250117P00030000 | 2023-05-26 1:48PM EDT | 30.00 | 4.58 | 4.40 | 4.60 | +0.18 | +4.09% | 1 | 1,329 | 40.13% |
| FCX250117P00032000 | 2023-05-26 10:59AM EDT | 32.00 | 5.30 | 5.25 | 5.45 | +0.01 | +0.19% | 12 | 3,669 | 38.89% |
| FCX250117P00035000 | 2023-05-30 3:55PM EDT | 35.00 | 6.85 | 6.75 | 6.95 | -0.55 | -7.43% | 4 | 1,755 | 37.48% |
| FCX250117P00037000 | 2023-05-30 1:12PM EDT | 37.00 | 7.95 | 7.90 | 8.05 | +0.15 | +1.92% | 1 | 3,122 | 36.51% |
| FCX250117P00040000 | 2023-05-26 11:32AM EDT | 40.00 | 9.52 | 9.60 | 9.85 | 0.00 | - | 80 | 5,370 | 35.03% |
| FCX250117P00042000 | 2023-05-22 9:53AM EDT | 42.00 | 10.21 | 10.90 | 11.15 | 0.00 | - | 20 | 1,134 | 34.03% |
| FCX250117P00045000 | 2023-05-15 11:17AM EDT | 45.00 | 12.50 | 12.90 | 13.40 | 0.00 | - | 5 | 653 | 33.51% |
| FCX250117P00047000 | 2023-05-08 2:26PM EDT | 47.00 | 13.40 | 14.35 | 14.75 | 0.00 | - | 13 | 38 | 31.63% |
| FCX250117P00050000 | 2023-05-18 11:59AM EDT | 50.00 | 16.00 | 16.70 | 17.15 | 0.00 | - | 22 | 337 | 30.36% |
| FCX250117P00055000 | 2023-05-18 2:08PM EDT | 55.00 | 20.20 | 20.90 | 21.50 | 0.00 | - | 1 | 57 | 28.78% |
| FCX250117P00060000 | 2023-05-23 2:12PM EDT | 60.00 | 25.50 | 25.60 | 26.20 | 0.00 | - | 1 | 0 | 28.52% |
| FCX250117P00065000 | 2023-04-21 12:50PM EDT | 65.00 | 26.20 | 28.45 | 30.15 | 0.00 | - | 10 | 11 | 0.00% |
