FCX - Freeport-McMoRan Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230602C00025000 | 2023-05-26 11:48AM EDT | 25.00 | 9.62 | 9.65 | 9.90 | +9.62 | - | 5 | 0 | 106.25% |
| FCX230602C00026000 | 2023-05-12 2:08PM EDT | 26.00 | 8.75 | 8.70 | 8.90 | 0.00 | - | - | 3 | 120.31% |
| FCX230602C00028500 | 2023-05-23 9:45AM EDT | 28.50 | 6.35 | 6.20 | 6.45 | 0.00 | - | - | 1 | 96.09% |
| FCX230602C00029000 | 2023-05-24 2:00PM EDT | 29.00 | 4.45 | 5.70 | 5.90 | 0.00 | - | - | 1 | 79.69% |
| FCX230602C00030000 | 2023-05-26 3:19PM EDT | 30.00 | 4.85 | 4.75 | 4.85 | +1.16 | +31.44% | 205 | 1,607 | 67.19% |
| FCX230602C00030500 | 2023-05-26 12:41PM EDT | 30.50 | 4.24 | 4.25 | 4.35 | -1.11 | -20.75% | 2 | 2 | 60.94% |
| FCX230602C00031000 | 2023-05-26 10:13AM EDT | 31.00 | 3.77 | 3.75 | 3.90 | +0.94 | +33.22% | 1 | 4 | 61.33% |
| FCX230602C00031500 | 2023-05-26 11:48AM EDT | 31.50 | 3.13 | 3.25 | 3.40 | +0.79 | +33.76% | 5 | 15 | 54.30% |
| FCX230602C00032000 | 2023-05-26 3:37PM EDT | 32.00 | 2.80 | 2.79 | 2.92 | +0.94 | +50.54% | 10 | 71 | 52.73% |
| FCX230602C00032500 | 2023-05-26 11:56AM EDT | 32.50 | 2.20 | 2.36 | 2.44 | +0.85 | +62.96% | 160 | 84 | 51.17% |
| FCX230602C00033000 | 2023-05-26 3:35PM EDT | 33.00 | 1.94 | 1.90 | 2.00 | +0.80 | +70.18% | 44 | 108 | 52.54% |
| FCX230602C00033500 | 2023-05-26 3:24PM EDT | 33.50 | 1.55 | 1.53 | 1.59 | +0.70 | +82.35% | 84 | 1,227 | 50.20% |
| FCX230602C00034000 | 2023-05-26 3:58PM EDT | 34.00 | 1.19 | 1.17 | 1.21 | +0.58 | +95.08% | 141 | 2,446 | 47.66% |
| FCX230602C00034500 | 2023-05-26 3:57PM EDT | 34.50 | 0.87 | 0.86 | 0.89 | +0.47 | +117.50% | 321 | 459 | 46.19% |
| FCX230602C00035000 | 2023-05-26 3:57PM EDT | 35.00 | 0.62 | 0.62 | 0.63 | +0.36 | +138.46% | 768 | 1,637 | 45.41% |
| FCX230602C00035500 | 2023-05-26 3:55PM EDT | 35.50 | 0.42 | 0.41 | 0.44 | +0.24 | +133.33% | 217 | 267 | 45.70% |
| FCX230602C00036000 | 2023-05-26 3:52PM EDT | 36.00 | 0.27 | 0.27 | 0.29 | +0.14 | +107.69% | 1,445 | 1,358 | 45.41% |
| FCX230602C00036500 | 2023-05-26 3:59PM EDT | 36.50 | 0.18 | 0.17 | 0.19 | +0.10 | +125.00% | 400 | 164 | 45.90% |
| FCX230602C00037000 | 2023-05-26 3:42PM EDT | 37.00 | 0.12 | 0.11 | 0.13 | +0.07 | +140.00% | 473 | 407 | 47.27% |
| FCX230602C00037500 | 2023-05-26 3:52PM EDT | 37.50 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 35 | 1,755 | 47.46% |
| FCX230602C00038000 | 2023-05-26 2:21PM EDT | 38.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 28 | 1,672 | 48.05% |
| FCX230602C00038500 | 2023-05-26 12:35PM EDT | 38.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 11 | 60 | 50.00% |
| FCX230602C00039000 | 2023-05-26 3:56PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 16 | 361 | 51.56% |
| FCX230602C00039500 | 2023-05-26 10:35AM EDT | 39.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 630 | 17 | 54.69% |
| FCX230602C00040000 | 2023-05-26 11:57AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 13 | 613 | 58.59% |
| FCX230602C00040500 | 2023-05-22 10:28AM EDT | 40.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 57.81% |
| FCX230602C00041000 | 2023-05-26 1:12PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 289 | 64.84% |
| FCX230602C00041500 | 2023-05-22 12:11PM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 59.38% |
| FCX230602C00042000 | 2023-05-23 12:27PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 80 | 68.75% |
| FCX230602C00043000 | 2023-05-24 9:38AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 97 | 79.69% |
| FCX230602C00044000 | 2023-05-24 3:08PM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 36 | 87.50% |
| FCX230602C00045000 | 2023-05-19 9:37AM EDT | 45.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 206 | 90.63% |
| FCX230602C00046000 | 2023-05-12 2:30PM EDT | 46.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 42 | 96.88% |
| FCX230602C00047000 | 2023-05-05 10:23AM EDT | 47.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 31 | 103.13% |
| FCX230602C00048000 | 2023-05-12 12:20PM EDT | 48.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 80 | 82 | 109.38% |
| FCX230602C00049000 | 2023-04-21 11:57AM EDT | 49.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 121.88% |
| FCX230602C00050000 | 2023-05-24 3:53PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 128.13% |
| FCX230602C00051000 | 2023-04-20 9:33AM EDT | 51.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | - | 4 | 132.81% |
| FCX230602C00055000 | 2023-05-24 2:21PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 137.50% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230602P00025000 | 2023-05-04 9:55AM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 121.88% |
| FCX230602P00026000 | 2023-05-12 9:44AM EDT | 26.00 | 0.34 | 0.00 | 0.03 | 0.00 | - | - | 1 | 109.38% |
| FCX230602P00027000 | 2023-05-26 2:36PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 10 | 90.63% |
| FCX230602P00028000 | 2023-05-24 2:53PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 27 | 97 | 84.38% |
| FCX230602P00028500 | 2023-05-24 10:21AM EDT | 28.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 78.13% |
| FCX230602P00029000 | 2023-05-26 3:20PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 25 | 24 | 71.88% |
| FCX230602P00029500 | 2023-05-26 10:28AM EDT | 29.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 1 | 248 | 68.75% |
| FCX230602P00030000 | 2023-05-26 2:35PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 7 | 1,298 | 62.50% |
| FCX230602P00030500 | 2023-05-26 2:04PM EDT | 30.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 15 | 57 | 59.38% |
| FCX230602P00031000 | 2023-05-26 3:43PM EDT | 31.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 28 | 661 | 57.81% |
| FCX230602P00031500 | 2023-05-26 12:23PM EDT | 31.50 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 26 | 264 | 54.30% |
| FCX230602P00032000 | 2023-05-26 3:58PM EDT | 32.00 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 330 | 408 | 51.17% |
| FCX230602P00032500 | 2023-05-26 3:54PM EDT | 32.50 | 0.13 | 0.11 | 0.12 | -0.24 | -64.86% | 122 | 2,250 | 49.81% |
| FCX230602P00033000 | 2023-05-26 3:58PM EDT | 33.00 | 0.18 | 0.17 | 0.19 | -0.35 | -66.04% | 3,649 | 6,228 | 48.83% |
| FCX230602P00033500 | 2023-05-26 3:58PM EDT | 33.50 | 0.27 | 0.26 | 0.28 | -0.48 | -64.00% | 208 | 1,621 | 47.07% |
| FCX230602P00034000 | 2023-05-26 3:53PM EDT | 34.00 | 0.41 | 0.39 | 0.42 | -0.55 | -57.29% | 148 | 568 | 46.29% |
| FCX230602P00034500 | 2023-05-26 3:47PM EDT | 34.50 | 0.60 | 0.58 | 0.61 | -0.70 | -53.85% | 584 | 190 | 45.61% |
| FCX230602P00035000 | 2023-05-26 3:57PM EDT | 35.00 | 0.84 | 0.81 | 0.85 | -0.83 | -49.70% | 201 | 1,519 | 44.73% |
| FCX230602P00035500 | 2023-05-26 3:34PM EDT | 35.50 | 1.15 | 1.12 | 1.16 | -0.85 | -42.50% | 82 | 83 | 45.02% |
| FCX230602P00036000 | 2023-05-26 3:43PM EDT | 36.00 | 1.54 | 1.47 | 1.52 | -0.97 | -38.65% | 31 | 1,067 | 45.41% |
| FCX230602P00036500 | 2023-05-26 3:32PM EDT | 36.50 | 1.90 | 1.86 | 1.94 | -1.28 | -40.25% | 10 | 88 | 47.66% |
| FCX230602P00037000 | 2023-05-26 3:48PM EDT | 37.00 | 2.37 | 2.31 | 2.40 | -1.03 | -30.29% | 17 | 293 | 51.56% |
| FCX230602P00037500 | 2023-05-19 1:50PM EDT | 37.50 | 2.13 | 2.77 | 2.86 | 0.00 | - | 25 | 28 | 54.10% |
| FCX230602P00038000 | 2023-05-26 10:25AM EDT | 38.00 | 3.05 | 3.20 | 3.35 | -1.30 | -29.89% | 9 | 4 | 59.38% |
| FCX230602P00038500 | 2023-05-26 3:06PM EDT | 38.50 | 3.65 | 3.70 | 3.80 | -1.44 | -28.29% | 5 | 72 | 57.42% |
| FCX230602P00039000 | 2023-05-26 12:11PM EDT | 39.00 | 4.40 | 4.20 | 4.40 | -1.25 | -22.12% | 6 | 32 | 62.89% |
| FCX230602P00039500 | 2023-05-25 2:24PM EDT | 39.50 | 5.85 | 4.70 | 4.90 | 0.00 | - | 1 | 0 | 68.36% |
| FCX230602P00040000 | 2023-05-26 9:50AM EDT | 40.00 | 5.42 | 5.20 | 5.35 | -1.03 | -15.97% | 33 | 81 | 67.58% |
| FCX230602P00040500 | 2023-05-22 11:00AM EDT | 40.50 | 4.70 | 5.70 | 5.85 | 0.00 | - | - | 0 | 72.27% |
| FCX230602P00041000 | 2023-05-25 3:21PM EDT | 41.00 | 7.45 | 6.20 | 6.40 | 0.00 | - | 1 | 7 | 83.59% |
| FCX230602P00042000 | 2023-05-18 12:07PM EDT | 42.00 | 6.50 | 7.20 | 7.35 | 0.00 | - | 3 | 5 | 85.94% |
| FCX230602P00043000 | 2023-05-26 3:07PM EDT | 43.00 | 8.15 | 8.20 | 8.35 | +1.49 | +22.37% | 1 | 0 | 94.53% |
| FCX230602P00044000 | 2023-05-22 12:01PM EDT | 44.00 | 8.10 | 9.10 | 9.40 | 0.00 | - | 1 | 0 | 90.63% |
| FCX230602P00045000 | 2023-04-25 12:08PM EDT | 45.00 | 7.70 | 11.20 | 11.50 | 0.00 | - | 1 | 0 | 243.95% |
| FCX230602P00047000 | 2023-04-14 3:51PM EDT | 47.00 | 4.70 | 11.90 | 12.20 | 0.00 | - | - | 0 | 0.00% |
| FCX230602P00049000 | 2023-04-20 9:44AM EDT | 49.00 | 7.85 | 13.10 | 13.45 | 0.00 | - | - | 0 | 0.00% |
