Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.009,96 -376,13 (-0,98%) Gold
2.304,80 -52,90 (-2,24%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:36PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250620C00020000 | 2024-04-12 10:50AM EDT | 20.00 | 32.05 | 30.85 | 32.80 | 0.00 | - | 1 | 150 | 73.14% |
| FCX250620C00023000 | 2024-01-02 11:34AM EDT | 23.00 | 20.70 | 17.40 | 20.10 | 0.00 | - | 1 | 136 | 0.00% |
| FCX250620C00025000 | 2024-04-29 2:16PM EDT | 25.00 | 28.65 | 26.40 | 28.65 | 0.00 | - | 3 | 172 | 66.50% |
| FCX250620C00028000 | 2024-03-22 2:18PM EDT | 28.00 | 19.80 | 22.35 | 25.00 | 0.00 | - | 2 | 122 | 62.71% |
| FCX250620C00030000 | 2024-04-30 1:07PM EDT | 30.00 | 22.50 | 22.30 | 22.55 | -1.73 | -7.14% | 8 | 297 | 51.81% |
| FCX250620C00033000 | 2024-04-26 2:48PM EDT | 33.00 | 20.13 | 19.90 | 20.50 | 0.00 | - | 12 | 211 | 51.22% |
| FCX250620C00035000 | 2024-04-25 1:09PM EDT | 35.00 | 17.25 | 18.30 | 19.50 | 0.00 | - | 1 | 558 | 51.55% |
| FCX250620C00037000 | 2024-04-05 9:52AM EDT | 37.00 | 16.15 | 16.85 | 19.50 | 0.00 | - | 7 | 446 | 55.08% |
| FCX250620C00040000 | 2024-04-30 1:07PM EDT | 40.00 | 14.95 | 14.80 | 16.25 | -1.70 | -10.21% | 1 | 1,077 | 53.74% |
| FCX250620C00042000 | 2024-04-30 10:12AM EDT | 42.00 | 14.15 | 13.45 | 14.50 | +0.55 | +4.04% | 3 | 1,109 | 49.87% |
| FCX250620C00045000 | 2024-04-30 11:43AM EDT | 45.00 | 12.05 | 11.70 | 11.90 | -1.25 | -9.40% | 70 | 2,600 | 44.21% |
| FCX250620C00047000 | 2024-04-29 9:37AM EDT | 47.00 | 11.95 | 10.60 | 13.00 | 0.00 | - | 1 | 647 | 54.62% |
| FCX250620C00050000 | 2024-04-30 9:56AM EDT | 50.00 | 9.80 | 9.10 | 9.40 | -0.55 | -5.31% | 7 | 1,558 | 43.19% |
| FCX250620C00055000 | 2024-04-30 11:46AM EDT | 55.00 | 7.30 | 7.05 | 7.25 | -1.05 | -12.57% | 32 | 2,470 | 41.94% |
| FCX250620C00060000 | 2024-04-30 9:53AM EDT | 60.00 | 5.90 | 5.40 | 5.50 | -0.46 | -7.23% | 1 | 4,691 | 40.85% |
| FCX250620C00065000 | 2024-04-30 11:32AM EDT | 65.00 | 4.25 | 4.10 | 4.25 | -0.50 | -10.53% | 5 | 2,523 | 40.59% |
| FCX250620C00070000 | 2024-04-26 11:45AM EDT | 70.00 | 3.30 | 3.10 | 3.25 | 0.00 | - | 3 | 1,614 | 40.26% |
| FCX250620C00075000 | 2024-04-30 11:59AM EDT | 75.00 | 2.49 | 2.36 | 2.50 | -0.19 | -7.09% | 15 | 979 | 40.13% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250620P00020000 | 2024-04-24 2:59PM EDT | 20.00 | 0.16 | 0.17 | 0.38 | 0.00 | - | 5 | 470 | 53.13% |
| FCX250620P00023000 | 2024-04-30 1:07PM EDT | 23.00 | 0.26 | 0.26 | 0.53 | -0.19 | -42.22% | 10 | 1,051 | 49.44% |
| FCX250620P00025000 | 2024-04-30 1:10PM EDT | 25.00 | 0.45 | 0.28 | 0.65 | -0.01 | -2.17% | 10 | 1,916 | 47.12% |
| FCX250620P00028000 | 2024-04-30 1:12PM EDT | 28.00 | 0.70 | 0.66 | 2.96 | -0.05 | -6.67% | 5 | 2,842 | 55.27% |
| FCX250620P00030000 | 2024-04-26 1:48PM EDT | 30.00 | 0.96 | 0.86 | 0.97 | 0.00 | - | 4 | 2,600 | 41.04% |
| FCX250620P00033000 | 2024-04-30 11:50AM EDT | 33.00 | 1.31 | 1.32 | 1.39 | +0.04 | +3.15% | 5 | 7,019 | 39.40% |
| FCX250620P00035000 | 2024-04-29 1:03PM EDT | 35.00 | 1.55 | 1.67 | 1.77 | 0.00 | - | 142 | 6,947 | 38.67% |
| FCX250620P00037000 | 2024-04-26 12:30PM EDT | 37.00 | 2.16 | 2.09 | 2.63 | 0.00 | - | 1 | 1,881 | 40.98% |
| FCX250620P00040000 | 2024-04-29 1:47PM EDT | 40.00 | 2.53 | 2.81 | 2.89 | 0.00 | - | 3 | 4,824 | 36.13% |
| FCX250620P00042000 | 2024-04-26 10:39AM EDT | 42.00 | 3.55 | 3.30 | 3.50 | 0.00 | - | 20 | 2,069 | 35.44% |
| FCX250620P00045000 | 2024-04-29 2:22PM EDT | 45.00 | 4.01 | 4.40 | 4.55 | 0.00 | - | 13 | 1,786 | 34.34% |
| FCX250620P00047000 | 2024-04-30 11:41AM EDT | 47.00 | 5.20 | 5.20 | 5.40 | +0.58 | +12.55% | 1 | 1,080 | 33.86% |
| FCX250620P00050000 | 2024-04-30 11:41AM EDT | 50.00 | 6.57 | 6.65 | 6.80 | +0.66 | +11.17% | 3 | 447 | 32.98% |
| FCX250620P00055000 | 2024-04-23 3:10PM EDT | 55.00 | 10.63 | 9.40 | 9.55 | 0.00 | - | 2 | 38 | 31.52% |
| FCX250620P00060000 | 2024-04-04 1:43PM EDT | 60.00 | 13.14 | 12.65 | 12.85 | 0.00 | - | 10 | 10 | 30.29% |
