Deutsche Märkte geschlossen

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,61-0,17 (-0,54%)
Ab 02:48PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX221021C000150002022-08-11 12:55PM EDT15.0017.2216.8516.95+1.72+11.10%281336.33%
FCX221021C000200002022-08-08 9:39AM EDT20.0011.4012.0012.100.00-4269238.77%
FCX221021C000220002022-08-03 1:42PM EDT22.007.4010.1010.200.00-52359207.52%
FCX221021C000230002022-08-04 3:14PM EDT23.006.749.209.350.00-27393196.58%
FCX221021C000240002022-08-03 1:59PM EDT24.005.808.358.400.00-2412184.08%
FCX221021C000250002022-08-11 11:29AM EDT25.008.057.507.60+2.09+35.07%33,214175.10%
FCX221021C000260002022-08-09 9:30AM EDT26.005.706.656.750.00-1473164.26%
FCX221021C000270002022-08-10 3:03PM EDT27.005.605.856.00+1.15+25.84%4921156.15%
FCX221021C000280002022-08-11 2:05PM EDT28.005.275.155.25+1.24+30.77%261,842149.32%
FCX221021C000290002022-08-11 2:07PM EDT29.004.604.454.55+0.98+27.07%13730142.29%
FCX221021C000300002022-08-11 2:13PM EDT30.003.953.803.95+1.10+38.60%7465,987136.91%
FCX221021C000310002022-08-11 11:50AM EDT31.003.543.253.35+1.16+48.74%342786131.98%
FCX221021C000320002022-08-11 2:31PM EDT32.002.842.772.84+0.96+51.06%6071,636128.52%
FCX221021C000330002022-08-11 2:12PM EDT33.002.402.312.38+0.85+54.84%133889124.81%
FCX221021C000340002022-08-11 12:38PM EDT34.002.041.912.00+0.77+60.63%20945122.02%
FCX221021C000350002022-08-11 2:02PM EDT35.001.681.591.67+0.59+54.13%1,0103,966120.17%
FCX221021C000360002022-08-11 11:52AM EDT36.001.431.291.38+0.52+57.14%48719117.87%
FCX221021C000400002022-08-11 2:12PM EDT40.000.620.570.60+0.23+58.97%5,95014,280112.89%
FCX221021C000410002022-08-11 11:34AM EDT41.000.540.470.49+0.19+54.29%892,164112.70%
FCX221021C000420002022-08-11 12:20PM EDT42.000.400.380.40+0.09+29.03%43414112.31%
FCX221021C000430002022-08-11 1:26PM EDT43.000.340.310.33+0.11+47.83%52,593112.31%
FCX221021C000440002022-08-10 1:30PM EDT44.000.220.250.27+0.03+15.79%2249112.11%
FCX221021C000450002022-08-11 2:02PM EDT45.000.210.200.22+0.03+16.67%21,282111.91%
FCX221021C000460002022-08-10 3:46PM EDT46.000.150.170.19+0.07+87.50%2762113.09%
FCX221021C000470002022-08-11 10:23AM EDT47.000.170.140.16+0.06+54.55%359113.67%
FCX221021C000480002022-08-10 11:11AM EDT48.000.100.110.16+0.01+11.11%401,231115.63%
FCX221021C000490002022-08-11 1:49PM EDT49.000.110.090.12+0.02+22.22%8087114.45%
FCX221021C000500002022-08-11 10:37AM EDT50.000.080.080.10+0.02+33.33%191,410115.63%
FCX221021C000550002022-07-20 1:38PM EDT55.000.050.000.110.00--899124.22%
FCX221021C000600002022-07-05 10:31AM EDT60.000.030.000.100.00--257137.50%
FCX221021C000750002022-07-22 10:36AM EDT75.000.010.000.070.00--1,143167.19%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX221021P000150002022-07-28 1:57PM EDT15.000.100.000.090.00--320156.25%
FCX221021P000200002022-08-11 11:43AM EDT20.000.150.130.17-0.12-44.44%802,430123.05%
FCX221021P000220002022-08-11 11:26AM EDT22.000.250.260.30-0.20-44.44%333,709115.82%
FCX221021P000230002022-08-11 11:32AM EDT23.000.330.320.39-0.26-44.07%80210110.55%
FCX221021P000240002022-08-11 12:00PM EDT24.000.440.470.50-0.21-32.31%553,634108.30%
FCX221021P000250002022-08-11 1:40PM EDT25.000.630.620.65-0.37-37.00%1,0414,171105.08%
FCX221021P000260002022-08-11 11:40AM EDT26.000.740.800.84-0.51-40.80%4729101.86%
FCX221021P000270002022-08-11 1:44PM EDT27.000.971.021.06-0.54-35.76%5308,58798.34%
FCX221021P000280002022-08-11 1:01PM EDT28.001.231.271.32-0.65-34.57%311,13494.43%
FCX221021P000290002022-08-11 12:35PM EDT29.001.531.601.65-0.79-34.05%1171,00091.50%
FCX221021P000300002022-08-11 2:08PM EDT30.001.991.962.04-0.81-28.93%1,5634,07588.09%
FCX221021P000310002022-08-11 10:26AM EDT31.002.082.382.45-1.32-38.82%12,11683.69%
FCX221021P000320002022-08-11 1:05PM EDT32.002.802.882.95-0.75-21.13%94081179.98%
FCX221021P000330002022-08-11 1:01PM EDT33.003.303.403.50-0.70-17.50%1830674.61%
FCX221021P000340002022-08-11 12:23PM EDT34.003.954.054.15-0.85-17.71%21,48470.61%
FCX221021P000350002022-08-11 11:16AM EDT35.004.304.704.80-1.67-27.97%102,37762.11%
FCX221021P000360002022-08-11 12:35PM EDT36.005.305.355.50-2.34-30.63%164051.17%
FCX221021P000400002022-08-11 11:19AM EDT40.008.378.658.75-1.85-18.10%764,1120.00%
FCX221021P000410002022-08-08 10:32AM EDT41.0010.409.509.650.00--7740.00%
FCX221021P000420002022-07-29 10:58AM EDT42.0011.5410.4510.550.00--2360.00%
FCX221021P000430002022-08-11 10:07AM EDT43.0010.6011.4011.50-1.93-15.40%302,1630.00%
FCX221021P000440002022-07-28 12:12PM EDT44.0014.2012.3012.400.00--1280.00%
FCX221021P000450002022-08-10 11:17AM EDT45.0013.2013.3013.35-1.03-7.24%22230.00%
FCX221021P000460002022-07-13 10:04AM EDT46.0020.3314.2014.350.00--1750.00%
FCX221021P000490002022-07-29 2:40PM EDT49.0017.4217.1517.250.00--150.00%
FCX221021P000500002022-08-02 9:59AM EDT50.0021.2218.1518.300.00-100.00%
FCX221021P000600002022-08-03 12:28PM EDT60.0031.2528.1028.200.00-300.00%