Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.555,89 +825,96 (+1,34%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240802C00030000 | 2024-07-26 3:20PM EDT | 30.00 | 14.93 | 13.85 | 16.60 | +1.18 | +8.58% | 13 | 6 | 184.77% |
| FCX240802C00038000 | 2024-07-26 2:59PM EDT | 38.00 | 6.80 | 6.95 | 7.40 | +0.62 | +10.03% | 46 | 86 | 86.33% |
| FCX240802C00039000 | 2024-07-23 10:45AM EDT | 39.00 | 5.80 | 5.00 | 8.00 | 0.00 | - | - | 1 | 103.42% |
| FCX240802C00040000 | 2024-07-26 10:37AM EDT | 40.00 | 3.35 | 3.55 | 6.15 | -1.66 | -33.13% | 1 | 3 | 128.61% |
| FCX240802C00041000 | 2024-07-26 11:15AM EDT | 41.00 | 3.85 | 3.05 | 4.50 | +0.10 | +2.67% | 100 | 0 | 78.03% |
| FCX240802C00042000 | 2024-07-26 3:33PM EDT | 42.00 | 3.08 | 3.10 | 4.20 | +0.11 | +3.70% | 35 | 0 | 73.14% |
| FCX240802C00043000 | 2024-07-25 10:56AM EDT | 43.00 | 2.05 | 2.24 | 2.36 | 0.00 | - | 56 | 148 | 44.34% |
| FCX240802C00044000 | 2024-07-26 3:17PM EDT | 44.00 | 1.41 | 1.49 | 1.63 | 0.00 | - | 198 | 310 | 42.97% |
| FCX240802C00045000 | 2024-07-26 3:55PM EDT | 45.00 | 0.90 | 0.91 | 1.10 | +0.06 | +7.14% | 903 | 641 | 44.24% |
| FCX240802C00046000 | 2024-07-26 3:49PM EDT | 46.00 | 0.46 | 0.48 | 0.59 | -0.03 | -6.12% | 557 | 2,959 | 40.28% |
| FCX240802C00046500 | 2024-07-26 3:55PM EDT | 46.50 | 0.31 | 0.34 | 0.39 | -0.05 | -13.89% | 145 | 386 | 37.99% |
| FCX240802C00047000 | 2024-07-26 3:55PM EDT | 47.00 | 0.24 | 0.24 | 0.30 | 0.00 | - | 291 | 912 | 39.26% |
| FCX240802C00047500 | 2024-07-26 12:01PM EDT | 47.50 | 0.15 | 0.15 | 0.19 | -0.10 | -40.00% | 137 | 832 | 37.89% |
| FCX240802C00048000 | 2024-07-26 3:57PM EDT | 48.00 | 0.11 | 0.10 | 0.15 | -0.06 | -35.29% | 276 | 428 | 39.65% |
| FCX240802C00048500 | 2024-07-26 1:02PM EDT | 48.50 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 31 | 124 | 38.48% |
| FCX240802C00049000 | 2024-07-26 1:52PM EDT | 49.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 48 | 370 | 38.67% |
| FCX240802C00049500 | 2024-07-26 10:42AM EDT | 49.50 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 2 | 0 | 40.63% |
| FCX240802C00050000 | 2024-07-26 2:12PM EDT | 50.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 205 | 0 | 44.14% |
| FCX240802C00051000 | 2024-07-26 10:48AM EDT | 51.00 | 0.06 | 0.01 | 0.05 | +0.02 | +50.00% | 2 | 316 | 50.78% |
| FCX240802C00052000 | 2024-07-26 2:43PM EDT | 52.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 294 | 50.78% |
| FCX240802C00053000 | 2024-07-26 12:54PM EDT | 53.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 330 | 56.25% |
| FCX240802C00054000 | 2024-07-26 3:28PM EDT | 54.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 30 | 92 | 64.84% |
| FCX240802C00055000 | 2024-07-26 1:35PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 327 | 54.69% |
| FCX240802C00056000 | 2024-07-25 9:43AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 142 | 59.38% |
| FCX240802C00057000 | 2024-07-25 11:51AM EDT | 57.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 76.56% |
| FCX240802C00058000 | 2024-07-26 3:46PM EDT | 58.00 | 0.02 | 0.00 | 0.99 | -0.34 | -94.44% | 1 | 53 | 144.34% |
| FCX240802C00059000 | 2024-07-19 1:58PM EDT | 59.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 22 | 140.63% |
| FCX240802C00060000 | 2024-07-19 1:58PM EDT | 60.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 8 | 0 | 155.86% |
| FCX240802C00061000 | 2024-07-18 3:07PM EDT | 61.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 153.13% |
| FCX240802C00062000 | 2024-07-22 12:47PM EDT | 62.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 158.98% |
| FCX240802C00063000 | 2024-07-15 1:23PM EDT | 63.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 164.65% |
| FCX240802C00065000 | 2024-07-15 2:57PM EDT | 65.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 9 | 19 | 199.71% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240802P00036000 | 2024-07-25 3:02PM EDT | 36.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | - | - | 152.73% |
| FCX240802P00037000 | 2024-07-25 3:00PM EDT | 37.00 | 0.14 | 0.00 | - | 0.00 | - | - | - | 25.00% |
| FCX240802P00038000 | 2024-07-25 3:01PM EDT | 38.00 | 0.25 | 0.00 | 0.76 | 0.00 | - | 4 | 14 | 106.45% |
| FCX240802P00039000 | 2024-07-26 3:15PM EDT | 39.00 | 0.03 | 0.01 | 0.15 | -0.03 | -50.00% | 1 | 164 | 63.48% |
| FCX240802P00040000 | 2024-07-26 1:55PM EDT | 40.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 24 | 302 | 51.17% |
| FCX240802P00041000 | 2024-07-26 3:47PM EDT | 41.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 1,510 | 106 | 43.75% |
| FCX240802P00042000 | 2024-07-26 3:53PM EDT | 42.00 | 0.12 | 0.09 | 0.14 | -0.09 | -42.86% | 28 | 1,493 | 41.50% |
| FCX240802P00043000 | 2024-07-26 3:18PM EDT | 43.00 | 0.27 | 0.24 | 0.27 | -0.08 | -22.86% | 129 | 998 | 39.26% |
| FCX240802P00044000 | 2024-07-26 3:53PM EDT | 44.00 | 0.52 | 0.43 | 0.52 | -0.17 | -24.64% | 236 | 2,820 | 38.09% |
| FCX240802P00045000 | 2024-07-26 3:58PM EDT | 45.00 | 0.96 | 0.87 | 0.92 | -0.15 | -13.51% | 802 | 1,384 | 37.01% |
| FCX240802P00046000 | 2024-07-26 3:46PM EDT | 46.00 | 1.51 | 1.39 | 1.52 | -0.32 | -17.49% | 314 | 0 | 37.26% |
| FCX240802P00046500 | 2024-07-26 9:53AM EDT | 46.50 | 2.30 | 1.76 | 1.88 | +0.27 | +13.30% | 16 | 0 | 37.50% |
| FCX240802P00047000 | 2024-07-26 11:37AM EDT | 47.00 | 2.34 | 2.15 | 2.31 | -0.17 | -6.77% | 58 | 329 | 39.75% |
| FCX240802P00047500 | 2024-07-26 10:27AM EDT | 47.50 | 2.90 | 2.58 | 2.70 | -0.15 | -4.92% | 35 | 0 | 38.48% |
| FCX240802P00048000 | 2024-07-26 1:55PM EDT | 48.00 | 3.15 | 2.89 | 3.20 | -0.09 | -2.78% | 56 | 197 | 43.26% |
| FCX240802P00048500 | 2024-07-26 2:29PM EDT | 48.50 | 3.80 | 3.05 | 4.40 | -0.05 | -1.30% | 1 | 0 | 86.23% |
| FCX240802P00049000 | 2024-07-26 9:53AM EDT | 49.00 | 4.07 | 3.05 | 5.15 | -0.03 | -0.73% | 3 | 469 | 103.71% |
| FCX240802P00049500 | 2024-07-24 11:32AM EDT | 49.50 | 4.55 | 3.85 | 5.65 | 0.00 | - | 4 | 21 | 60.35% |
| FCX240802P00050000 | 2024-07-25 2:09PM EDT | 50.00 | 5.09 | 4.65 | 5.30 | 0.00 | - | 2 | 18 | 68.36% |
| FCX240802P00051000 | 2024-07-25 3:24PM EDT | 51.00 | 6.10 | 5.65 | 7.55 | 0.00 | - | 3 | 0 | 96.48% |
| FCX240802P00052000 | 2024-07-23 2:46PM EDT | 52.00 | 6.80 | 6.50 | 7.50 | 0.00 | - | 5 | 1 | 99.22% |
| FCX240802P00053000 | 2024-07-25 10:26AM EDT | 53.00 | 8.93 | 7.05 | 9.20 | 0.00 | - | 11 | 0 | 75.00% |
| FCX240802P00054000 | 2024-07-25 12:18PM EDT | 54.00 | 8.85 | 8.10 | 10.00 | 0.00 | - | 2 | 2 | 68.75% |
| FCX240802P00057000 | 2024-07-12 11:02AM EDT | 57.00 | 5.85 | 10.90 | 14.05 | 0.00 | - | - | 0 | 135.94% |
| FCX240802P00061000 | 2024-07-24 9:39AM EDT | 61.00 | 15.35 | 15.15 | 16.45 | 0.00 | - | 2 | 0 | 159.96% |
