Deutsche Märkte geschlossen
Nikkei 225
27.120,53 +128,32 (+0,48%) Dow Jones 30
30.309,01 -7,31 (-0,02%) BTC-EUR
20.411,53 -19,32 (-0,09%) CMC Crypto 200
457,31 -1,10 (-0,24%) Nasdaq Compositive
11.134,87 -41,53 (-0,37%) S&P 500
3.785,12 -5,81 (-0,15%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:48PM EDT. Markt geöffnet.
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX221021C00015000 | 2022-08-11 12:55PM EDT | 15.00 | 17.22 | 16.85 | 16.95 | +1.72 | +11.10% | 2 | 81 | 336.33% |
| FCX221021C00020000 | 2022-08-08 9:39AM EDT | 20.00 | 11.40 | 12.00 | 12.10 | 0.00 | - | 4 | 269 | 238.77% |
| FCX221021C00022000 | 2022-08-03 1:42PM EDT | 22.00 | 7.40 | 10.10 | 10.20 | 0.00 | - | 52 | 359 | 207.52% |
| FCX221021C00023000 | 2022-08-04 3:14PM EDT | 23.00 | 6.74 | 9.20 | 9.35 | 0.00 | - | 27 | 393 | 196.58% |
| FCX221021C00024000 | 2022-08-03 1:59PM EDT | 24.00 | 5.80 | 8.35 | 8.40 | 0.00 | - | 2 | 412 | 184.08% |
| FCX221021C00025000 | 2022-08-11 11:29AM EDT | 25.00 | 8.05 | 7.50 | 7.60 | +2.09 | +35.07% | 3 | 3,214 | 175.10% |
| FCX221021C00026000 | 2022-08-09 9:30AM EDT | 26.00 | 5.70 | 6.65 | 6.75 | 0.00 | - | 1 | 473 | 164.26% |
| FCX221021C00027000 | 2022-08-10 3:03PM EDT | 27.00 | 5.60 | 5.85 | 6.00 | +1.15 | +25.84% | 4 | 921 | 156.15% |
| FCX221021C00028000 | 2022-08-11 2:05PM EDT | 28.00 | 5.27 | 5.15 | 5.25 | +1.24 | +30.77% | 26 | 1,842 | 149.32% |
| FCX221021C00029000 | 2022-08-11 2:07PM EDT | 29.00 | 4.60 | 4.45 | 4.55 | +0.98 | +27.07% | 13 | 730 | 142.29% |
| FCX221021C00030000 | 2022-08-11 2:13PM EDT | 30.00 | 3.95 | 3.80 | 3.95 | +1.10 | +38.60% | 746 | 5,987 | 136.91% |
| FCX221021C00031000 | 2022-08-11 11:50AM EDT | 31.00 | 3.54 | 3.25 | 3.35 | +1.16 | +48.74% | 342 | 786 | 131.98% |
| FCX221021C00032000 | 2022-08-11 2:31PM EDT | 32.00 | 2.84 | 2.77 | 2.84 | +0.96 | +51.06% | 607 | 1,636 | 128.52% |
| FCX221021C00033000 | 2022-08-11 2:12PM EDT | 33.00 | 2.40 | 2.31 | 2.38 | +0.85 | +54.84% | 133 | 889 | 124.81% |
| FCX221021C00034000 | 2022-08-11 12:38PM EDT | 34.00 | 2.04 | 1.91 | 2.00 | +0.77 | +60.63% | 20 | 945 | 122.02% |
| FCX221021C00035000 | 2022-08-11 2:02PM EDT | 35.00 | 1.68 | 1.59 | 1.67 | +0.59 | +54.13% | 1,010 | 3,966 | 120.17% |
| FCX221021C00036000 | 2022-08-11 11:52AM EDT | 36.00 | 1.43 | 1.29 | 1.38 | +0.52 | +57.14% | 48 | 719 | 117.87% |
| FCX221021C00040000 | 2022-08-11 2:12PM EDT | 40.00 | 0.62 | 0.57 | 0.60 | +0.23 | +58.97% | 5,950 | 14,280 | 112.89% |
| FCX221021C00041000 | 2022-08-11 11:34AM EDT | 41.00 | 0.54 | 0.47 | 0.49 | +0.19 | +54.29% | 89 | 2,164 | 112.70% |
| FCX221021C00042000 | 2022-08-11 12:20PM EDT | 42.00 | 0.40 | 0.38 | 0.40 | +0.09 | +29.03% | 43 | 414 | 112.31% |
| FCX221021C00043000 | 2022-08-11 1:26PM EDT | 43.00 | 0.34 | 0.31 | 0.33 | +0.11 | +47.83% | 5 | 2,593 | 112.31% |
| FCX221021C00044000 | 2022-08-10 1:30PM EDT | 44.00 | 0.22 | 0.25 | 0.27 | +0.03 | +15.79% | 2 | 249 | 112.11% |
| FCX221021C00045000 | 2022-08-11 2:02PM EDT | 45.00 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 2 | 1,282 | 111.91% |
| FCX221021C00046000 | 2022-08-10 3:46PM EDT | 46.00 | 0.15 | 0.17 | 0.19 | +0.07 | +87.50% | 2 | 762 | 113.09% |
| FCX221021C00047000 | 2022-08-11 10:23AM EDT | 47.00 | 0.17 | 0.14 | 0.16 | +0.06 | +54.55% | 3 | 59 | 113.67% |
| FCX221021C00048000 | 2022-08-10 11:11AM EDT | 48.00 | 0.10 | 0.11 | 0.16 | +0.01 | +11.11% | 40 | 1,231 | 115.63% |
| FCX221021C00049000 | 2022-08-11 1:49PM EDT | 49.00 | 0.11 | 0.09 | 0.12 | +0.02 | +22.22% | 80 | 87 | 114.45% |
| FCX221021C00050000 | 2022-08-11 10:37AM EDT | 50.00 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 19 | 1,410 | 115.63% |
| FCX221021C00055000 | 2022-07-20 1:38PM EDT | 55.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 899 | 124.22% |
| FCX221021C00060000 | 2022-07-05 10:31AM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 257 | 137.50% |
| FCX221021C00075000 | 2022-07-22 10:36AM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1,143 | 167.19% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX221021P00015000 | 2022-07-28 1:57PM EDT | 15.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 320 | 156.25% |
| FCX221021P00020000 | 2022-08-11 11:43AM EDT | 20.00 | 0.15 | 0.13 | 0.17 | -0.12 | -44.44% | 80 | 2,430 | 123.05% |
| FCX221021P00022000 | 2022-08-11 11:26AM EDT | 22.00 | 0.25 | 0.26 | 0.30 | -0.20 | -44.44% | 33 | 3,709 | 115.82% |
| FCX221021P00023000 | 2022-08-11 11:32AM EDT | 23.00 | 0.33 | 0.32 | 0.39 | -0.26 | -44.07% | 80 | 210 | 110.55% |
| FCX221021P00024000 | 2022-08-11 12:00PM EDT | 24.00 | 0.44 | 0.47 | 0.50 | -0.21 | -32.31% | 55 | 3,634 | 108.30% |
| FCX221021P00025000 | 2022-08-11 1:40PM EDT | 25.00 | 0.63 | 0.62 | 0.65 | -0.37 | -37.00% | 1,041 | 4,171 | 105.08% |
| FCX221021P00026000 | 2022-08-11 11:40AM EDT | 26.00 | 0.74 | 0.80 | 0.84 | -0.51 | -40.80% | 4 | 729 | 101.86% |
| FCX221021P00027000 | 2022-08-11 1:44PM EDT | 27.00 | 0.97 | 1.02 | 1.06 | -0.54 | -35.76% | 530 | 8,587 | 98.34% |
| FCX221021P00028000 | 2022-08-11 1:01PM EDT | 28.00 | 1.23 | 1.27 | 1.32 | -0.65 | -34.57% | 31 | 1,134 | 94.43% |
| FCX221021P00029000 | 2022-08-11 12:35PM EDT | 29.00 | 1.53 | 1.60 | 1.65 | -0.79 | -34.05% | 117 | 1,000 | 91.50% |
| FCX221021P00030000 | 2022-08-11 2:08PM EDT | 30.00 | 1.99 | 1.96 | 2.04 | -0.81 | -28.93% | 1,563 | 4,075 | 88.09% |
| FCX221021P00031000 | 2022-08-11 10:26AM EDT | 31.00 | 2.08 | 2.38 | 2.45 | -1.32 | -38.82% | 1 | 2,116 | 83.69% |
| FCX221021P00032000 | 2022-08-11 1:05PM EDT | 32.00 | 2.80 | 2.88 | 2.95 | -0.75 | -21.13% | 940 | 811 | 79.98% |
| FCX221021P00033000 | 2022-08-11 1:01PM EDT | 33.00 | 3.30 | 3.40 | 3.50 | -0.70 | -17.50% | 18 | 306 | 74.61% |
| FCX221021P00034000 | 2022-08-11 12:23PM EDT | 34.00 | 3.95 | 4.05 | 4.15 | -0.85 | -17.71% | 2 | 1,484 | 70.61% |
| FCX221021P00035000 | 2022-08-11 11:16AM EDT | 35.00 | 4.30 | 4.70 | 4.80 | -1.67 | -27.97% | 10 | 2,377 | 62.11% |
| FCX221021P00036000 | 2022-08-11 12:35PM EDT | 36.00 | 5.30 | 5.35 | 5.50 | -2.34 | -30.63% | 16 | 40 | 51.17% |
| FCX221021P00040000 | 2022-08-11 11:19AM EDT | 40.00 | 8.37 | 8.65 | 8.75 | -1.85 | -18.10% | 76 | 4,112 | 0.00% |
| FCX221021P00041000 | 2022-08-08 10:32AM EDT | 41.00 | 10.40 | 9.50 | 9.65 | 0.00 | - | - | 774 | 0.00% |
| FCX221021P00042000 | 2022-07-29 10:58AM EDT | 42.00 | 11.54 | 10.45 | 10.55 | 0.00 | - | - | 236 | 0.00% |
| FCX221021P00043000 | 2022-08-11 10:07AM EDT | 43.00 | 10.60 | 11.40 | 11.50 | -1.93 | -15.40% | 30 | 2,163 | 0.00% |
| FCX221021P00044000 | 2022-07-28 12:12PM EDT | 44.00 | 14.20 | 12.30 | 12.40 | 0.00 | - | - | 128 | 0.00% |
| FCX221021P00045000 | 2022-08-10 11:17AM EDT | 45.00 | 13.20 | 13.30 | 13.35 | -1.03 | -7.24% | 2 | 223 | 0.00% |
| FCX221021P00046000 | 2022-07-13 10:04AM EDT | 46.00 | 20.33 | 14.20 | 14.35 | 0.00 | - | - | 175 | 0.00% |
| FCX221021P00049000 | 2022-07-29 2:40PM EDT | 49.00 | 17.42 | 17.15 | 17.25 | 0.00 | - | - | 15 | 0.00% |
| FCX221021P00050000 | 2022-08-02 9:59AM EDT | 50.00 | 21.22 | 18.15 | 18.30 | 0.00 | - | 1 | 0 | 0.00% |
| FCX221021P00060000 | 2022-08-03 12:28PM EDT | 60.00 | 31.25 | 28.10 | 28.20 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
