Deutsche Märkte geschlossen

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,95-0,66 (-1,33%)
Börsenschluss: 04:00PM EDT
48,95 0,00 (0,00%)
Nachbörse: 04:20PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240426C000250002024-04-17 1:01PM EDT25.0024.9022.1026.000.00--2287.50%
FCX240426C000340002024-04-15 9:40AM EDT34.0016.7013.8016.150.00--31135.94%
FCX240426C000380002024-04-05 3:37PM EDT38.0011.639.3512.500.00-30264.94%
FCX240426C000390002024-04-03 11:00AM EDT39.0010.409.1511.200.00-50133.98%
FCX240426C000400002024-04-11 2:34PM EDT40.0010.837.2010.100.00-210202.93%
FCX240426C000410002024-04-22 3:13PM EDT41.009.756.158.90+1.10+12.72%3049173.05%
FCX240426C000420002024-04-22 9:32AM EDT42.006.455.157.50-1.45-18.35%30113128.71%
FCX240426C000430002024-04-22 10:28AM EDT43.005.704.306.85+0.20+3.64%276138.97%
FCX240426C000440002024-04-22 1:29PM EDT44.005.154.955.90-1.45-21.97%411595.80%
FCX240426C000450002024-04-22 3:54PM EDT45.004.054.004.30-0.72-15.09%101,35061.33%
FCX240426C000455002024-04-19 11:40AM EDT45.505.033.054.600.00-4468.75%
FCX240426C000460002024-04-22 3:46PM EDT46.003.212.793.25-0.75-18.94%9765557.03%
FCX240426C000465002024-04-22 10:20AM EDT46.502.702.732.86-0.45-14.29%132553.42%
FCX240426C000470002024-04-22 3:25PM EDT47.002.492.342.46-0.61-19.68%3970752.54%
FCX240426C000475002024-04-22 3:35PM EDT47.502.061.992.32-1.44-41.86%2846557.91%
FCX240426C000480002024-04-22 3:47PM EDT48.001.701.651.72-0.50-22.52%1,22853950.68%
FCX240426C000485002024-04-22 3:58PM EDT48.501.391.381.44-0.68-32.85%24626451.47%
FCX240426C000490002024-04-22 3:59PM EDT49.001.131.111.15-0.45-28.85%1,3691,95550.49%
FCX240426C000495002024-04-22 3:59PM EDT49.500.900.870.91-0.39-30.23%89522350.68%
FCX240426C000500002024-04-22 3:59PM EDT50.000.670.680.70-0.40-37.38%1,6443,69949.81%
FCX240426C000510002024-04-22 3:59PM EDT51.000.390.370.40-0.31-44.29%1,4594,89949.02%
FCX240426C000520002024-04-22 3:59PM EDT52.000.210.190.21-0.24-53.33%8803,27148.44%
FCX240426C000530002024-04-22 3:59PM EDT53.000.110.100.12-0.13-56.52%8281,50450.00%
FCX240426C000540002024-04-22 3:59PM EDT54.000.050.040.06-0.09-64.29%5,45118,31450.39%
FCX240426C000550002024-04-22 3:57PM EDT55.000.040.020.03-0.05-55.56%48726,42850.78%
FCX240426C000560002024-04-22 3:55PM EDT56.000.010.000.01-0.04-33.33%5703,85049.22%
FCX240426C000570002024-04-22 3:59PM EDT57.000.010.000.02-0.01-50.00%13315,57954.69%
FCX240426C000580002024-04-22 9:38AM EDT58.000.010.000.01-0.02-66.67%4230956.25%
FCX240426C000590002024-04-17 9:39AM EDT59.000.010.000.010.00-2859.38%
FCX240426C000600002024-04-22 3:42PM EDT60.000.010.000.01-0.01-50.00%111,07665.63%
FCX240426C000610002024-04-22 3:43PM EDT61.000.010.000.01-0.01-50.00%303268.75%
FCX240426C000620002024-04-12 11:31AM EDT62.000.020.000.010.00-101075.00%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240426P000320002024-03-08 3:15PM EDT32.000.190.001.270.00-22285.74%
FCX240426P000340002024-04-10 11:33AM EDT34.000.380.000.230.00-11172.27%
FCX240426P000350002024-04-22 3:27PM EDT35.000.020.000.51-0.01-33.33%212188.67%
FCX240426P000360002024-04-10 11:33AM EDT36.000.380.000.020.00-122104.69%
FCX240426P000370002024-04-17 12:56PM EDT37.000.010.000.230.00-2138137.89%
FCX240426P000380002024-04-22 3:41PM EDT38.000.010.000.03-0.01-50.00%315992.19%
FCX240426P000390002024-04-22 12:54PM EDT39.000.010.000.01-0.02-66.67%16375.00%
FCX240426P000400002024-04-22 3:04PM EDT40.000.010.000.01-0.02-66.67%117465.63%
FCX240426P000410002024-04-19 2:00PM EDT41.000.010.000.020.00-113764.06%
FCX240426P000420002024-04-22 11:38AM EDT42.000.010.000.02-0.01-50.00%8034756.25%
FCX240426P000425002024-04-22 3:55PM EDT42.500.160.000.02+0.13+433.33%258152.34%
FCX240426P000430002024-04-22 3:51PM EDT43.000.050.000.02+0.02+200.00%823153.13%
FCX240426P000435002024-04-22 3:58PM EDT43.500.020.010.03-0.01-33.33%66918452.34%
FCX240426P000440002024-04-22 3:42PM EDT44.000.030.030.05-0.02-33.33%92063250.78%
FCX240426P000445002024-04-22 3:43PM EDT44.500.040.020.54-0.02-33.33%463274.22%
FCX240426P000450002024-04-22 3:59PM EDT45.000.090.070.090.00-6271,02449.61%
FCX240426P000455002024-04-22 3:54PM EDT45.500.120.110.14-0.03-20.00%1091950.00%
FCX240426P000460002024-04-22 3:59PM EDT46.000.170.180.19+0.02+13.33%27352348.83%
FCX240426P000465002024-04-22 3:59PM EDT46.500.270.250.28+0.05+22.73%56710149.22%
FCX240426P000470002024-04-22 3:58PM EDT47.000.390.360.38+0.09+30.00%1,0042,73348.63%
FCX240426P000475002024-04-22 3:58PM EDT47.500.530.490.52+0.12+29.27%4058548.63%
FCX240426P000480002024-04-22 3:59PM EDT48.000.690.660.69+0.16+30.19%3,2373,78948.63%
FCX240426P000485002024-04-22 3:59PM EDT48.500.900.860.90+0.20+28.57%91918548.83%
FCX240426P000490002024-04-22 3:59PM EDT49.001.111.091.14+0.22+24.72%2,45774548.73%
FCX240426P000495002024-04-22 3:59PM EDT49.501.391.361.41+0.23+19.83%32937448.44%
FCX240426P000500002024-04-22 3:58PM EDT50.001.721.651.69+0.38+28.15%5774,75746.97%
FCX240426P000510002024-04-22 3:57PM EDT51.002.392.332.43+0.47+24.48%891,07947.95%
FCX240426P000520002024-04-19 3:46PM EDT52.003.903.104.40+1.24+46.62%273,82577.93%
FCX240426P000530002024-04-19 2:19PM EDT53.003.483.405.000.00-74553.13%
FCX240426P000550002024-04-02 3:58PM EDT55.006.854.106.900.00--3121.19%
FCX240426P000590002024-04-16 10:11AM EDT59.0010.509.7010.850.00--0109.77%
FCX240426P000600002024-04-16 10:11AM EDT60.0011.509.8511.700.00-10155.47%
FCX240426P000610002024-04-18 9:33AM EDT61.0010.2511.4013.050.00--0117.58%