Deutsche Märkte geschlossen
DAX
15.126,08 -23,95 (-0,16%) Euro Stoxx 50
4.158,63 -19,38 (-0,46%) Dow Jones 30
33.856,11 -121,97 (-0,36%) Gold
1.938,40 -7,20 (-0,37%) EUR/USD
1,0857 -0,0018 (-0,16%) BTC-EUR
21.322,32 -661,53 (-3,01%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:08PM EST. Markt geöffnet.
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230203C00029000 | 2023-01-26 9:39AM EST | 29.00 | 16.70 | 15.35 | 15.50 | 0.00 | - | - | 1 | 150.00% |
| FCX230203C00031000 | 2023-01-26 10:06AM EST | 31.00 | 13.50 | 13.35 | 13.45 | 0.00 | - | 1 | 2 | 145.31% |
| FCX230203C00032000 | 2023-01-20 11:05AM EST | 32.00 | 12.65 | 12.35 | 12.45 | 0.00 | - | 1 | 1 | 134.38% |
| FCX230203C00034000 | 2023-01-26 9:35AM EST | 34.00 | 11.70 | 10.35 | 10.45 | 0.00 | - | 1 | 7 | 112.50% |
| FCX230203C00035000 | 2023-01-27 3:04PM EST | 35.00 | 10.27 | 9.35 | 9.50 | 0.00 | - | 1 | 31 | 89.06% |
| FCX230203C00035500 | 2023-01-30 11:32AM EST | 35.50 | 9.10 | 8.85 | 8.95 | -1.05 | -10.34% | 67 | 1 | 96.88% |
| FCX230203C00036000 | 2023-01-26 12:28PM EST | 36.00 | 8.80 | 8.35 | 8.45 | +0.12 | +1.38% | 1 | 48 | 91.41% |
| FCX230203C00036500 | 2023-01-25 1:11PM EST | 36.50 | 9.50 | 7.85 | 7.95 | 0.00 | - | - | 1 | 85.94% |
| FCX230203C00037000 | 2023-01-30 12:51PM EST | 37.00 | 7.38 | 7.40 | 7.50 | -1.02 | -12.14% | 1 | 26 | 81.25% |
| FCX230203C00037500 | 2023-01-27 11:16AM EST | 37.50 | 7.60 | 6.85 | 7.00 | 0.00 | - | 94 | 94 | 65.63% |
| FCX230203C00038000 | 2023-01-27 10:57AM EST | 38.00 | 6.82 | 6.35 | 6.45 | 0.00 | - | 1 | 46 | 71.09% |
| FCX230203C00038500 | 2023-01-26 9:34AM EST | 38.50 | 7.59 | 5.90 | 6.00 | 0.00 | - | - | 11 | 65.63% |
| FCX230203C00039000 | 2023-01-26 3:41PM EST | 39.00 | 6.43 | 5.35 | 5.50 | 0.00 | - | 12 | 96 | 51.56% |
| FCX230203C00039500 | 2023-01-24 2:03PM EST | 39.50 | 5.10 | 4.90 | 5.00 | 0.00 | - | - | 10 | 55.86% |
| FCX230203C00040000 | 2023-01-30 11:31AM EST | 40.00 | 4.70 | 4.40 | 4.50 | -0.30 | -6.00% | 9 | 319 | 50.78% |
| FCX230203C00040500 | 2023-01-27 3:59PM EST | 40.50 | 4.42 | 3.95 | 4.05 | 0.00 | - | 25 | 33 | 54.49% |
| FCX230203C00041000 | 2023-01-30 1:21PM EST | 41.00 | 3.60 | 3.50 | 3.60 | -0.30 | -7.69% | 34 | 216 | 54.88% |
| FCX230203C00041500 | 2023-01-27 1:57PM EST | 41.50 | 3.77 | 3.00 | 3.10 | 0.00 | - | 4 | 27 | 53.42% |
| FCX230203C00042000 | 2023-01-30 1:00PM EST | 42.00 | 2.56 | 2.59 | 2.67 | -0.71 | -21.71% | 6 | 257 | 52.34% |
| FCX230203C00042500 | 2023-01-27 11:01AM EST | 42.50 | 2.65 | 2.20 | 2.24 | 0.00 | - | 5 | 37 | 49.81% |
| FCX230203C00043000 | 2023-01-30 1:46PM EST | 43.00 | 1.82 | 1.82 | 1.86 | -0.73 | -28.63% | 21 | 170 | 49.02% |
| FCX230203C00043500 | 2023-01-30 12:02PM EST | 43.50 | 1.63 | 1.47 | 1.52 | -0.19 | -10.44% | 24 | 568 | 48.73% |
| FCX230203C00044000 | 2023-01-30 12:06PM EST | 44.00 | 1.29 | 1.16 | 1.19 | -0.21 | -14.00% | 31 | 250 | 47.07% |
| FCX230203C00044500 | 2023-01-30 1:22PM EST | 44.50 | 0.95 | 0.89 | 0.93 | -0.23 | -19.49% | 737 | 258 | 46.97% |
| FCX230203C00045000 | 2023-01-30 1:47PM EST | 45.00 | 0.68 | 0.67 | 0.69 | -0.25 | -26.88% | 924 | 1,191 | 45.80% |
| FCX230203C00045500 | 2023-01-30 1:51PM EST | 45.50 | 0.50 | 0.49 | 0.51 | -0.21 | -29.58% | 346 | 2,692 | 45.61% |
| FCX230203C00046000 | 2023-01-30 1:50PM EST | 46.00 | 0.37 | 0.35 | 0.37 | -0.18 | -32.73% | 619 | 1,317 | 45.70% |
| FCX230203C00046500 | 2023-01-30 1:04PM EST | 46.50 | 0.24 | 0.24 | 0.26 | -0.15 | -38.46% | 58 | 541 | 45.51% |
| FCX230203C00047000 | 2023-01-30 12:48PM EST | 47.00 | 0.16 | 0.16 | 0.18 | -0.12 | -42.86% | 395 | 812 | 45.51% |
| FCX230203C00047500 | 2023-01-30 12:51PM EST | 47.50 | 0.10 | 0.11 | 0.12 | -0.10 | -50.00% | 365 | 800 | 45.51% |
| FCX230203C00048000 | 2023-01-30 1:18PM EST | 48.00 | 0.09 | 0.07 | 0.08 | -0.05 | -35.71% | 154 | 305 | 45.70% |
| FCX230203C00048500 | 2023-01-30 11:16AM EST | 48.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 13 | 160 | 47.27% |
| FCX230203C00049000 | 2023-01-30 12:37PM EST | 49.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 565 | 783 | 47.66% |
| FCX230203C00049500 | 2023-01-30 1:31PM EST | 49.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 19 | 60 | 48.83% |
| FCX230203C00050000 | 2023-01-30 12:58PM EST | 50.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 146 | 836 | 52.34% |
| FCX230203C00051000 | 2023-01-27 3:15PM EST | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 774 | 882 | 51.56% |
| FCX230203C00052000 | 2023-01-25 3:59PM EST | 52.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 103 | 282 | 57.81% |
| FCX230203C00053000 | 2023-01-30 9:39AM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 616 | 59.38% |
| FCX230203C00054000 | 2023-01-25 1:04PM EST | 54.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 51 | 100 | 68.75% |
| FCX230203C00055000 | 2023-01-25 11:24AM EST | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 189 | 68.75% |
| FCX230203C00056000 | 2023-01-24 3:54PM EST | 56.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 150 | 75.00% |
| FCX230203C00057000 | 2023-01-24 3:54PM EST | 57.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 200 | 78.13% |
| FCX230203C00058000 | 2023-01-23 3:34PM EST | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 59 | 84.38% |
| FCX230203C00059000 | 2023-01-23 11:59AM EST | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 100.00% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230203P00020000 | 2023-01-05 1:45PM EST | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 237.50% |
| FCX230203P00028000 | 2023-01-04 1:45PM EST | 28.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 70 | 3 | 143.75% |
| FCX230203P00029000 | 2022-12-23 9:55AM EST | 29.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 150.00% |
| FCX230203P00030000 | 2023-01-05 1:52PM EST | 30.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 121.88% |
| FCX230203P00031000 | 2023-01-04 1:59PM EST | 31.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 112.50% |
| FCX230203P00032000 | 2023-01-19 10:06AM EST | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 103.13% |
| FCX230203P00033000 | 2023-01-10 10:52AM EST | 33.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 93.75% |
| FCX230203P00034000 | 2023-01-19 2:23PM EST | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 4 | 87.50% |
| FCX230203P00035000 | 2023-01-27 11:16AM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 157 | 78.13% |
| FCX230203P00036000 | 2023-01-25 11:13AM EST | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 38 | 79.69% |
| FCX230203P00036500 | 2023-01-25 10:13AM EST | 36.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 844 | 75.00% |
| FCX230203P00037000 | 2023-01-30 12:45PM EST | 37.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 747 | 1,382 | 70.31% |
| FCX230203P00037500 | 2023-01-27 2:08PM EST | 37.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 46 | 65.63% |
| FCX230203P00038000 | 2023-01-30 11:06AM EST | 38.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 131 | 124 | 63.28% |
| FCX230203P00038500 | 2023-01-30 10:47AM EST | 38.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 358 | 60.94% |
| FCX230203P00039000 | 2023-01-30 1:32PM EST | 39.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 62 | 264 | 56.25% |
| FCX230203P00039500 | 2023-01-30 12:26PM EST | 39.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 12 | 168 | 54.69% |
| FCX230203P00040000 | 2023-01-30 12:38PM EST | 40.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 38 | 500 | 51.95% |
| FCX230203P00040500 | 2023-01-30 12:24PM EST | 40.50 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 13 | 326 | 50.78% |
| FCX230203P00041000 | 2023-01-30 1:31PM EST | 41.00 | 0.09 | 0.10 | 0.11 | 0.00 | - | 25 | 763 | 50.78% |
| FCX230203P00041500 | 2023-01-30 1:30PM EST | 41.50 | 0.13 | 0.14 | 0.15 | +0.01 | +8.33% | 147 | 505 | 49.61% |
| FCX230203P00042000 | 2023-01-30 1:16PM EST | 42.00 | 0.21 | 0.20 | 0.22 | +0.04 | +23.53% | 271 | 761 | 49.22% |
| FCX230203P00042500 | 2023-01-30 1:29PM EST | 42.50 | 0.27 | 0.29 | 0.31 | +0.01 | +3.85% | 209 | 213 | 48.44% |
| FCX230203P00043000 | 2023-01-30 1:21PM EST | 43.00 | 0.39 | 0.40 | 0.43 | +0.02 | +5.41% | 320 | 696 | 47.95% |
| FCX230203P00043500 | 2023-01-30 1:41PM EST | 43.50 | 0.56 | 0.56 | 0.59 | +0.05 | +9.80% | 231 | 256 | 47.66% |
| FCX230203P00044000 | 2023-01-30 1:36PM EST | 44.00 | 0.74 | 0.74 | 0.77 | +0.02 | +2.78% | 688 | 1,783 | 46.58% |
| FCX230203P00044500 | 2023-01-30 12:39PM EST | 44.50 | 0.96 | 0.97 | 1.01 | +0.08 | +9.09% | 142 | 839 | 46.48% |
| FCX230203P00045000 | 2023-01-30 12:55PM EST | 45.00 | 1.30 | 1.26 | 1.29 | +0.20 | +18.18% | 140 | 1,254 | 46.29% |
| FCX230203P00045500 | 2023-01-30 1:16PM EST | 45.50 | 1.57 | 1.58 | 1.60 | +0.27 | +20.77% | 12 | 138 | 45.61% |
| FCX230203P00046000 | 2023-01-30 1:19PM EST | 46.00 | 1.85 | 1.92 | 1.97 | +0.12 | +6.94% | 14 | 1,403 | 46.29% |
| FCX230203P00046500 | 2023-01-30 10:51AM EST | 46.50 | 2.03 | 2.31 | 2.37 | +0.11 | +5.73% | 4 | 134 | 46.88% |
| FCX230203P00047000 | 2023-01-30 1:16PM EST | 47.00 | 2.73 | 2.72 | 2.78 | +0.52 | +23.53% | 22 | 76 | 46.39% |
| FCX230203P00047500 | 2023-01-27 1:05PM EST | 47.50 | 2.50 | 3.15 | 3.25 | 0.00 | - | 13 | 53 | 49.41% |
| FCX230203P00048000 | 2023-01-30 1:47PM EST | 48.00 | 3.70 | 3.65 | 3.70 | +0.45 | +13.85% | 24 | 30 | 49.41% |
| FCX230203P00048500 | 2023-01-30 11:19AM EST | 48.50 | 3.85 | 4.10 | 4.20 | +0.30 | +8.45% | 3 | 44 | 54.10% |
| FCX230203P00049000 | 2023-01-30 1:17PM EST | 49.00 | 4.50 | 4.55 | 4.65 | +0.55 | +13.92% | 8 | 345 | 51.56% |
| FCX230203P00049500 | 2023-01-27 11:18AM EST | 49.50 | 4.45 | 5.05 | 5.20 | 0.00 | - | 2 | 16 | 50.00% |
| FCX230203P00050000 | 2023-01-27 10:57AM EST | 50.00 | 5.25 | 5.55 | 5.65 | 0.00 | - | 7 | 17 | 59.77% |
| FCX230203P00051000 | 2023-01-23 10:13AM EST | 51.00 | 6.45 | 6.55 | 6.65 | 0.00 | - | - | 1 | 51.56% |
| FCX230203P00052000 | 2023-01-25 3:29PM EST | 52.00 | 5.65 | 7.55 | 7.65 | 0.00 | - | - | 31 | 57.81% |
| FCX230203P00053000 | 2023-01-25 3:31PM EST | 53.00 | 6.50 | 8.55 | 8.65 | 0.00 | - | - | 1 | 62.50% |
| FCX230203P00055000 | 2023-01-12 12:58PM EST | 55.00 | 9.55 | 10.55 | 10.70 | 0.00 | - | - | 32 | 88.28% |
| FCX230203P00056000 | 2023-01-30 9:35AM EST | 56.00 | 11.65 | 11.55 | 11.65 | +0.20 | +1.75% | 5 | 6 | 79.69% |
| FCX230203P00058000 | 2023-01-25 2:12PM EST | 58.00 | 12.10 | 13.55 | 13.70 | 0.00 | - | - | 1 | 106.25% |
| FCX230203P00059000 | 2023-01-25 1:02PM EST | 59.00 | 13.15 | 14.55 | 14.65 | 0.00 | - | - | 2 | 95.31% |
| FCX230203P00060000 | 2023-01-23 2:01PM EST | 60.00 | 15.34 | 15.55 | 15.65 | 0.00 | - | - | 0 | 100.00% |
| FCX230203P00065000 | 2023-01-26 10:32AM EST | 65.00 | 19.95 | 20.55 | 20.70 | 0.00 | - | 1 | 20 | 142.97% |
