Deutsche Märkte geschlossen

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,41-0,41 (-0,91%)
Ab 02:08PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX230203C000290002023-01-26 9:39AM EST29.0016.7015.3515.500.00--1150.00%
FCX230203C000310002023-01-26 10:06AM EST31.0013.5013.3513.450.00-12145.31%
FCX230203C000320002023-01-20 11:05AM EST32.0012.6512.3512.450.00-11134.38%
FCX230203C000340002023-01-26 9:35AM EST34.0011.7010.3510.450.00-17112.50%
FCX230203C000350002023-01-27 3:04PM EST35.0010.279.359.500.00-13189.06%
FCX230203C000355002023-01-30 11:32AM EST35.509.108.858.95-1.05-10.34%67196.88%
FCX230203C000360002023-01-26 12:28PM EST36.008.808.358.45+0.12+1.38%14891.41%
FCX230203C000365002023-01-25 1:11PM EST36.509.507.857.950.00--185.94%
FCX230203C000370002023-01-30 12:51PM EST37.007.387.407.50-1.02-12.14%12681.25%
FCX230203C000375002023-01-27 11:16AM EST37.507.606.857.000.00-949465.63%
FCX230203C000380002023-01-27 10:57AM EST38.006.826.356.450.00-14671.09%
FCX230203C000385002023-01-26 9:34AM EST38.507.595.906.000.00--1165.63%
FCX230203C000390002023-01-26 3:41PM EST39.006.435.355.500.00-129651.56%
FCX230203C000395002023-01-24 2:03PM EST39.505.104.905.000.00--1055.86%
FCX230203C000400002023-01-30 11:31AM EST40.004.704.404.50-0.30-6.00%931950.78%
FCX230203C000405002023-01-27 3:59PM EST40.504.423.954.050.00-253354.49%
FCX230203C000410002023-01-30 1:21PM EST41.003.603.503.60-0.30-7.69%3421654.88%
FCX230203C000415002023-01-27 1:57PM EST41.503.773.003.100.00-42753.42%
FCX230203C000420002023-01-30 1:00PM EST42.002.562.592.67-0.71-21.71%625752.34%
FCX230203C000425002023-01-27 11:01AM EST42.502.652.202.240.00-53749.81%
FCX230203C000430002023-01-30 1:46PM EST43.001.821.821.86-0.73-28.63%2117049.02%
FCX230203C000435002023-01-30 12:02PM EST43.501.631.471.52-0.19-10.44%2456848.73%
FCX230203C000440002023-01-30 12:06PM EST44.001.291.161.19-0.21-14.00%3125047.07%
FCX230203C000445002023-01-30 1:22PM EST44.500.950.890.93-0.23-19.49%73725846.97%
FCX230203C000450002023-01-30 1:47PM EST45.000.680.670.69-0.25-26.88%9241,19145.80%
FCX230203C000455002023-01-30 1:51PM EST45.500.500.490.51-0.21-29.58%3462,69245.61%
FCX230203C000460002023-01-30 1:50PM EST46.000.370.350.37-0.18-32.73%6191,31745.70%
FCX230203C000465002023-01-30 1:04PM EST46.500.240.240.26-0.15-38.46%5854145.51%
FCX230203C000470002023-01-30 12:48PM EST47.000.160.160.18-0.12-42.86%39581245.51%
FCX230203C000475002023-01-30 12:51PM EST47.500.100.110.12-0.10-50.00%36580045.51%
FCX230203C000480002023-01-30 1:18PM EST48.000.090.070.08-0.05-35.71%15430545.70%
FCX230203C000485002023-01-30 11:16AM EST48.500.050.050.06-0.04-44.44%1316047.27%
FCX230203C000490002023-01-30 12:37PM EST49.000.040.030.04-0.05-55.56%56578347.66%
FCX230203C000495002023-01-30 1:31PM EST49.500.030.020.03-0.03-50.00%196048.83%
FCX230203C000500002023-01-30 12:58PM EST50.000.010.010.03-0.02-66.67%14683652.34%
FCX230203C000510002023-01-27 3:15PM EST51.000.020.000.020.00-77488251.56%
FCX230203C000520002023-01-25 3:59PM EST52.000.080.000.020.00-10328257.81%
FCX230203C000530002023-01-30 9:39AM EST53.000.010.000.010.00-161659.38%
FCX230203C000540002023-01-25 1:04PM EST54.000.030.000.020.00-5110068.75%
FCX230203C000550002023-01-25 11:24AM EST55.000.020.000.010.00-3218968.75%
FCX230203C000560002023-01-24 3:54PM EST56.000.030.000.010.00--15075.00%
FCX230203C000570002023-01-24 3:54PM EST57.000.030.000.010.00--20078.13%
FCX230203C000580002023-01-23 3:34PM EST58.000.020.000.010.00--5984.38%
FCX230203C000590002023-01-23 11:59AM EST59.000.020.000.030.00--5100.00%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX230203P000200002023-01-05 1:45PM EST20.000.040.000.010.00-11237.50%
FCX230203P000280002023-01-04 1:45PM EST28.000.070.000.010.00-703143.75%
FCX230203P000290002022-12-23 9:55AM EST29.000.270.000.030.00-11150.00%
FCX230203P000300002023-01-05 1:52PM EST30.000.110.000.010.00-11121.88%
FCX230203P000310002023-01-04 1:59PM EST31.000.200.000.010.00-13112.50%
FCX230203P000320002023-01-19 10:06AM EST32.000.030.000.010.00-26103.13%
FCX230203P000330002023-01-10 10:52AM EST33.000.070.000.010.00-203193.75%
FCX230203P000340002023-01-19 2:23PM EST34.000.040.000.010.00-5487.50%
FCX230203P000350002023-01-27 11:16AM EST35.000.020.000.010.00-2215778.13%
FCX230203P000360002023-01-25 11:13AM EST36.000.020.000.030.00-33879.69%
FCX230203P000365002023-01-25 10:13AM EST36.500.030.000.030.00--84475.00%
FCX230203P000370002023-01-30 12:45PM EST37.000.010.010.02-0.01-50.00%7471,38270.31%
FCX230203P000375002023-01-27 2:08PM EST37.500.010.010.020.00-184665.63%
FCX230203P000380002023-01-30 11:06AM EST38.000.020.010.030.00-13112463.28%
FCX230203P000385002023-01-30 10:47AM EST38.500.020.020.03-0.01-33.33%1135860.94%
FCX230203P000390002023-01-30 1:32PM EST39.000.020.020.03-0.02-50.00%6226456.25%
FCX230203P000395002023-01-30 12:26PM EST39.500.030.030.04-0.01-25.00%1216854.69%
FCX230203P000400002023-01-30 12:38PM EST40.000.050.040.05+0.01+25.00%3850051.95%
FCX230203P000405002023-01-30 12:24PM EST40.500.060.060.07-0.08-57.14%1332650.78%
FCX230203P000410002023-01-30 1:31PM EST41.000.090.100.110.00-2576350.78%
FCX230203P000415002023-01-30 1:30PM EST41.500.130.140.15+0.01+8.33%14750549.61%
FCX230203P000420002023-01-30 1:16PM EST42.000.210.200.22+0.04+23.53%27176149.22%
FCX230203P000425002023-01-30 1:29PM EST42.500.270.290.31+0.01+3.85%20921348.44%
FCX230203P000430002023-01-30 1:21PM EST43.000.390.400.43+0.02+5.41%32069647.95%
FCX230203P000435002023-01-30 1:41PM EST43.500.560.560.59+0.05+9.80%23125647.66%
FCX230203P000440002023-01-30 1:36PM EST44.000.740.740.77+0.02+2.78%6881,78346.58%
FCX230203P000445002023-01-30 12:39PM EST44.500.960.971.01+0.08+9.09%14283946.48%
FCX230203P000450002023-01-30 12:55PM EST45.001.301.261.29+0.20+18.18%1401,25446.29%
FCX230203P000455002023-01-30 1:16PM EST45.501.571.581.60+0.27+20.77%1213845.61%
FCX230203P000460002023-01-30 1:19PM EST46.001.851.921.97+0.12+6.94%141,40346.29%
FCX230203P000465002023-01-30 10:51AM EST46.502.032.312.37+0.11+5.73%413446.88%
FCX230203P000470002023-01-30 1:16PM EST47.002.732.722.78+0.52+23.53%227646.39%
FCX230203P000475002023-01-27 1:05PM EST47.502.503.153.250.00-135349.41%
FCX230203P000480002023-01-30 1:47PM EST48.003.703.653.70+0.45+13.85%243049.41%
FCX230203P000485002023-01-30 11:19AM EST48.503.854.104.20+0.30+8.45%34454.10%
FCX230203P000490002023-01-30 1:17PM EST49.004.504.554.65+0.55+13.92%834551.56%
FCX230203P000495002023-01-27 11:18AM EST49.504.455.055.200.00-21650.00%
FCX230203P000500002023-01-27 10:57AM EST50.005.255.555.650.00-71759.77%
FCX230203P000510002023-01-23 10:13AM EST51.006.456.556.650.00--151.56%
FCX230203P000520002023-01-25 3:29PM EST52.005.657.557.650.00--3157.81%
FCX230203P000530002023-01-25 3:31PM EST53.006.508.558.650.00--162.50%
FCX230203P000550002023-01-12 12:58PM EST55.009.5510.5510.700.00--3288.28%
FCX230203P000560002023-01-30 9:35AM EST56.0011.6511.5511.65+0.20+1.75%5679.69%
FCX230203P000580002023-01-25 2:12PM EST58.0012.1013.5513.700.00--1106.25%
FCX230203P000590002023-01-25 1:02PM EST59.0013.1514.5514.650.00--295.31%
FCX230203P000600002023-01-23 2:01PM EST60.0015.3415.5515.650.00--0100.00%
FCX230203P000650002023-01-26 10:32AM EST65.0019.9520.5520.700.00-120142.97%