Deutsche Märkte schließen in 8 Stunden
DAX
18.245,77 +70,56 (+0,39%) Euro Stoxx 50
4.985,10 +28,14 (+0,57%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.327,10 -4,10 (-0,18%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
59.151,75 -508,61 (-0,85%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00035000 | 2024-05-03 12:23PM EDT | 35.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240510C00037000 | 2024-05-03 12:23PM EDT | 37.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240510C00039000 | 2024-04-29 9:57AM EDT | 39.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240510C00040000 | 2024-05-06 12:03PM EDT | 40.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240510C00041000 | 2024-04-03 3:14PM EDT | 41.00 | 8.62 | 8.45 | 10.15 | 0.00 | - | 70 | 70 | 133.01% |
| FCX240510C00042000 | 2024-05-02 1:03PM EDT | 42.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FCX240510C00042500 | 2024-05-02 1:41PM EDT | 42.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240510C00043000 | 2024-04-04 10:25AM EDT | 43.00 | 7.36 | 6.05 | 8.40 | 0.00 | - | 1 | 1 | 139.45% |
| FCX240510C00044000 | 2024-05-06 2:35PM EDT | 44.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240510C00045000 | 2024-05-01 2:41PM EDT | 45.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240510C00045500 | 2024-05-03 12:33PM EDT | 45.50 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240510C00046000 | 2024-05-02 3:49PM EDT | 46.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FCX240510C00046500 | 2024-05-06 9:35AM EDT | 46.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX240510C00047000 | 2024-05-06 11:36AM EDT | 47.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240510C00047500 | 2024-05-02 11:40AM EDT | 47.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX240510C00048000 | 2024-05-06 1:54PM EDT | 48.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| FCX240510C00048500 | 2024-05-06 12:39PM EDT | 48.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FCX240510C00049000 | 2024-05-06 3:28PM EDT | 49.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FCX240510C00049500 | 2024-05-06 3:35PM EDT | 49.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| FCX240510C00050000 | 2024-05-06 3:59PM EDT | 50.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 0.00% |
| FCX240510C00051000 | 2024-05-06 3:54PM EDT | 51.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,169 | 0 | 0.20% |
| FCX240510C00052000 | 2024-05-06 3:59PM EDT | 52.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4,251 | 0 | 6.25% |
| FCX240510C00053000 | 2024-05-06 3:59PM EDT | 53.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 12.50% |
| FCX240510C00054000 | 2024-05-06 3:40PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| FCX240510C00055000 | 2024-05-06 11:18AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| FCX240510C00056000 | 2024-05-06 3:54PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FCX240510C00057000 | 2024-05-06 1:39PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| FCX240510C00058000 | 2024-04-30 3:42PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FCX240510C00059000 | 2024-04-30 10:00AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| FCX240510C00060000 | 2024-04-29 2:01PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FCX240510C00061000 | 2024-05-01 10:20AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00035000 | 2024-04-16 11:36AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FCX240510P00037000 | 2024-04-10 11:12AM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FCX240510P00038000 | 2024-04-18 11:47AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| FCX240510P00039000 | 2024-04-25 10:08AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX240510P00040000 | 2024-04-12 3:08PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240510P00041000 | 2024-04-30 1:15PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FCX240510P00042000 | 2024-05-02 12:05PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FCX240510P00043000 | 2024-05-03 12:30PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX240510P00043500 | 2024-05-02 3:25PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FCX240510P00044000 | 2024-05-06 2:36PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| FCX240510P00044500 | 2024-05-02 3:24PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FCX240510P00045000 | 2024-05-06 12:30PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FCX240510P00045500 | 2024-05-03 1:30PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| FCX240510P00046000 | 2024-05-06 12:30PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| FCX240510P00046500 | 2024-05-06 11:58AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| FCX240510P00047000 | 2024-05-06 3:25PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| FCX240510P00047500 | 2024-05-06 3:59PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| FCX240510P00048000 | 2024-05-06 3:54PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| FCX240510P00048500 | 2024-05-06 3:59PM EDT | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| FCX240510P00049000 | 2024-05-06 3:30PM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| FCX240510P00049500 | 2024-05-06 3:55PM EDT | 49.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| FCX240510P00050000 | 2024-05-06 3:47PM EDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 6.25% |
| FCX240510P00051000 | 2024-05-06 3:54PM EDT | 51.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,496 | 0 | 0.00% |
| FCX240510P00052000 | 2024-05-06 10:36AM EDT | 52.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| FCX240510P00053000 | 2024-05-01 3:37PM EDT | 53.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| FCX240510P00054000 | 2024-05-03 3:47PM EDT | 54.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240510P00055000 | 2024-04-30 9:36AM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240510P00056000 | 2024-04-30 11:26AM EDT | 56.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240510P00058000 | 2024-05-01 2:55PM EDT | 58.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240510P00059000 | 2024-04-11 3:33PM EDT | 59.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240510P00061000 | 2024-05-01 3:05PM EDT | 61.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240510P00063000 | 2024-05-01 3:13PM EDT | 63.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240510P00065000 | 2024-05-02 9:41AM EDT | 65.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
