Deutsche Märkte öffnen in 4 Stunden 22 Minuten
Nikkei 225
27.518,75 +116,70 (+0,43%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.590,20 -522,34 (-2,36%) CMC Crypto 200
535,67 -9,64 (-1,77%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230203C00029000 | 2023-02-02 10:07AM EST | 29.00 | 14.60 | 14.65 | 14.85 | -2.10 | -12.57% | 1 | 1 | 367.19% |
| FCX230203C00031000 | 2023-01-26 10:06AM EST | 31.00 | 13.50 | 12.60 | 12.80 | 0.00 | - | 1 | 2 | 357.81% |
| FCX230203C00032000 | 2023-02-01 9:34AM EST | 32.00 | 12.15 | 11.60 | 11.75 | 0.00 | - | 10 | 11 | 287.50% |
| FCX230203C00034000 | 2023-02-01 9:37AM EST | 34.00 | 10.25 | 9.60 | 9.80 | 0.00 | - | 2 | 6 | 275.00% |
| FCX230203C00035000 | 2023-02-01 9:53AM EST | 35.00 | 9.05 | 8.60 | 8.80 | 0.00 | - | 2 | 32 | 248.44% |
| FCX230203C00035500 | 2023-01-30 11:32AM EST | 35.50 | 9.10 | 8.10 | 8.30 | 0.00 | - | 67 | 68 | 234.38% |
| FCX230203C00036000 | 2023-02-01 9:55AM EST | 36.00 | 8.06 | 7.60 | 7.80 | 0.00 | - | 30 | 20 | 221.88% |
| FCX230203C00036500 | 2023-01-25 1:11PM EST | 36.50 | 9.50 | 7.15 | 7.25 | 0.00 | - | - | 1 | 179.69% |
| FCX230203C00037000 | 2023-02-02 10:32AM EST | 37.00 | 7.05 | 6.60 | 6.80 | -1.20 | -14.55% | 11 | 25 | 196.09% |
| FCX230203C00037500 | 2023-01-27 11:16AM EST | 37.50 | 7.60 | 6.10 | 6.30 | 0.00 | - | 94 | 94 | 182.81% |
| FCX230203C00038000 | 2023-02-01 2:16PM EST | 38.00 | 5.45 | 5.65 | 5.80 | -0.52 | -8.71% | 1 | 37 | 125.00% |
| FCX230203C00038500 | 2023-02-02 12:41PM EST | 38.50 | 5.10 | 5.15 | 5.35 | -1.25 | -19.69% | 2 | 3 | 134.38% |
| FCX230203C00039000 | 2023-02-02 3:57PM EST | 39.00 | 4.68 | 4.65 | 4.75 | -0.22 | -4.49% | 23 | 93 | 122.66% |
| FCX230203C00039500 | 2023-02-01 1:59PM EST | 39.50 | 4.40 | 4.15 | 4.30 | 0.00 | - | 10 | 3 | 93.75% |
| FCX230203C00040000 | 2023-02-02 3:58PM EST | 40.00 | 3.72 | 3.65 | 3.80 | +0.07 | +1.92% | 24 | 303 | 84.38% |
| FCX230203C00040500 | 2023-02-01 3:07PM EST | 40.50 | 4.35 | 3.15 | 3.30 | 0.00 | - | 14 | 29 | 73.44% |
| FCX230203C00041000 | 2023-02-02 3:57PM EST | 41.00 | 2.69 | 2.68 | 2.84 | -1.21 | -31.03% | 4 | 650 | 80.47% |
| FCX230203C00041500 | 2023-02-01 2:27PM EST | 41.50 | 2.15 | 2.12 | 2.34 | -0.30 | -12.24% | 1 | 19 | 56.25% |
| FCX230203C00042000 | 2023-02-02 2:24PM EST | 42.00 | 1.33 | 1.70 | 1.83 | -1.56 | -53.98% | 39 | 254 | 57.42% |
| FCX230203C00042500 | 2023-02-02 2:20PM EST | 42.50 | 1.09 | 1.25 | 1.40 | -0.71 | -39.44% | 6 | 60 | 56.25% |
| FCX230203C00043000 | 2023-02-02 3:38PM EST | 43.00 | 0.77 | 0.93 | 1.00 | -1.18 | -60.51% | 243 | 451 | 59.38% |
| FCX230203C00043500 | 2023-02-02 3:59PM EST | 43.50 | 0.65 | 0.62 | 0.69 | -0.89 | -57.79% | 167 | 684 | 59.77% |
| FCX230203C00044000 | 2023-02-02 3:59PM EST | 44.00 | 0.38 | 0.36 | 0.43 | -1.10 | -74.32% | 625 | 567 | 57.62% |
| FCX230203C00044500 | 2023-02-02 3:46PM EST | 44.50 | 0.23 | 0.21 | 0.25 | -0.95 | -80.51% | 214 | 910 | 58.01% |
| FCX230203C00045000 | 2023-02-02 3:54PM EST | 45.00 | 0.12 | 0.11 | 0.13 | -0.44 | -78.57% | 946 | 1,621 | 57.81% |
| FCX230203C00045500 | 2023-02-02 3:50PM EST | 45.50 | 0.05 | 0.06 | 0.07 | -0.35 | -87.50% | 274 | 2,515 | 59.38% |
| FCX230203C00046000 | 2023-02-02 3:55PM EST | 46.00 | 0.03 | 0.03 | 0.04 | -0.18 | -85.71% | 654 | 3,410 | 61.72% |
| FCX230203C00046500 | 2023-02-02 3:53PM EST | 46.50 | 0.02 | 0.02 | 0.03 | -0.16 | -88.89% | 132 | 807 | 67.19% |
| FCX230203C00047000 | 2023-02-02 12:35PM EST | 47.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 205 | 1,037 | 70.31% |
| FCX230203C00047500 | 2023-02-02 2:48PM EST | 47.50 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 79 | 1,168 | 73.44% |
| FCX230203C00048000 | 2023-02-02 2:41PM EST | 48.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 36 | 554 | 81.25% |
| FCX230203C00048500 | 2023-02-02 12:20PM EST | 48.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 254 | 90.63% |
| FCX230203C00049000 | 2023-02-02 12:58PM EST | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 823 | 87.50% |
| FCX230203C00049500 | 2023-01-31 3:13PM EST | 49.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 80 | 103.13% |
| FCX230203C00050000 | 2023-02-01 10:40AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 929 | 103.13% |
| FCX230203C00051000 | 2023-02-02 9:35AM EST | 51.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 881 | 115.63% |
| FCX230203C00052000 | 2023-01-25 3:59PM EST | 52.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 103 | 282 | 140.63% |
| FCX230203C00053000 | 2023-01-30 9:39AM EST | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 615 | 159.38% |
| FCX230203C00054000 | 2023-01-25 1:04PM EST | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 51 | 100 | 175.00% |
| FCX230203C00055000 | 2023-01-31 3:07PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 190 | 162.50% |
| FCX230203C00056000 | 2023-01-24 3:54PM EST | 56.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 150 | 175.00% |
| FCX230203C00057000 | 2023-01-24 3:54PM EST | 57.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 200 | 187.50% |
| FCX230203C00058000 | 2023-01-23 3:34PM EST | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 59 | 193.75% |
| FCX230203C00059000 | 2023-01-23 11:59AM EST | 59.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 5 | 293.75% |
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 | 525.00% |
| FCX230203P00028000 | 2023-01-04 1:45PM EST | 28.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 70 | 3 | 312.50% |
| FCX230203P00029000 | 2022-12-23 9:55AM EST | 29.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 325.00% |
| FCX230203P00030000 | 2023-01-05 1:52PM EST | 30.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 262.50% |
| FCX230203P00031000 | 2023-01-04 1:59PM EST | 31.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 243.75% |
| FCX230203P00032000 | 2023-01-19 10:06AM EST | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 225.00% |
| FCX230203P00033000 | 2023-01-10 10:52AM EST | 33.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 200.00% |
| FCX230203P00034000 | 2023-01-19 2:23PM EST | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 4 | 181.25% |
| FCX230203P00035000 | 2023-01-31 2:59PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 162.50% |
| FCX230203P00036000 | 2023-02-01 10:29AM EST | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 36 | 156.25% |
| FCX230203P00036500 | 2023-01-25 10:13AM EST | 36.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 844 | 156.25% |
| FCX230203P00037000 | 2023-02-02 3:35PM EST | 37.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,823 | 143.75% |
| FCX230203P00037500 | 2023-01-27 2:08PM EST | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 46 | 134.38% |
| FCX230203P00038000 | 2023-02-02 10:35AM EST | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 234 | 118.75% |
| FCX230203P00038500 | 2023-01-30 10:47AM EST | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 368 | 96.88% |
| FCX230203P00039000 | 2023-02-02 3:28PM EST | 39.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 105 | 322 | 104.69% |
| FCX230203P00039500 | 2023-02-02 3:28PM EST | 39.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 470 | 520 | 81.25% |
| FCX230203P00040000 | 2023-02-02 12:49PM EST | 40.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 14 | 2,230 | 87.50% |
| FCX230203P00040500 | 2023-02-02 2:13PM EST | 40.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 311 | 78.13% |
| FCX230203P00041000 | 2023-02-02 2:56PM EST | 41.00 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 74 | 778 | 71.88% |
| FCX230203P00041500 | 2023-02-02 12:35PM EST | 41.50 | 0.09 | 0.04 | 0.05 | +0.04 | +80.00% | 58 | 937 | 66.41% |
| FCX230203P00042000 | 2023-02-02 3:59PM EST | 42.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 88 | 957 | 63.67% |
| FCX230203P00042500 | 2023-02-02 3:20PM EST | 42.50 | 0.16 | 0.14 | 0.17 | +0.06 | +60.00% | 55 | 347 | 62.89% |
| FCX230203P00043000 | 2023-02-02 3:59PM EST | 43.00 | 0.30 | 0.24 | 0.30 | +0.14 | +87.50% | 225 | 1,352 | 61.33% |
| FCX230203P00043500 | 2023-02-02 3:58PM EST | 43.50 | 0.44 | 0.42 | 0.48 | +0.22 | +100.00% | 128 | 482 | 60.16% |
| FCX230203P00044000 | 2023-02-02 3:58PM EST | 44.00 | 0.71 | 0.64 | 0.73 | +0.35 | +97.22% | 144 | 2,775 | 57.62% |
| FCX230203P00044500 | 2023-02-02 3:36PM EST | 44.50 | 1.33 | 0.98 | 1.08 | +0.78 | +141.82% | 90 | 1,752 | 59.38% |
| FCX230203P00045000 | 2023-02-02 3:57PM EST | 45.00 | 1.40 | 1.30 | 1.48 | +0.81 | +137.29% | 138 | 1,133 | 54.30% |
| FCX230203P00045500 | 2023-02-02 12:04PM EST | 45.50 | 2.02 | 1.78 | 1.96 | +0.77 | +61.60% | 1 | 148 | 63.28% |
| FCX230203P00046000 | 2023-02-02 3:42PM EST | 46.00 | 2.65 | 2.27 | 2.42 | +1.48 | +126.50% | 30 | 1,298 | 67.97% |
| FCX230203P00046500 | 2023-02-02 2:20PM EST | 46.50 | 3.15 | 2.70 | 2.87 | +0.24 | +8.25% | 51 | 134 | 86.33% |
| FCX230203P00047000 | 2023-02-02 1:13PM EST | 47.00 | 3.50 | 3.25 | 3.35 | +1.41 | +67.46% | 5 | 66 | 65.63% |
| FCX230203P00047500 | 2023-02-02 11:18AM EST | 47.50 | 3.60 | 3.75 | 3.90 | +0.81 | +29.03% | 5 | 57 | 90.63% |
| FCX230203P00048000 | 2023-02-02 3:46PM EST | 48.00 | 4.58 | 4.20 | 4.40 | +0.38 | +9.05% | 6 | 39 | 81.25% |
| FCX230203P00048500 | 2023-02-02 9:38AM EST | 48.50 | 3.65 | 4.70 | 4.90 | -0.10 | -2.67% | 3 | 28 | 90.63% |
| FCX230203P00049000 | 2023-02-02 11:14AM EST | 49.00 | 4.90 | 5.25 | 5.35 | -0.40 | -7.55% | 8 | 347 | 96.88% |
| FCX230203P00049500 | 2023-01-27 11:18AM EST | 49.50 | 4.45 | 5.70 | 5.90 | 0.00 | - | 2 | 1 | 103.13% |
| FCX230203P00050000 | 2023-01-27 10:57AM EST | 50.00 | 5.25 | 6.20 | 6.40 | 0.00 | - | 7 | 8 | 112.50% |
| FCX230203P00051000 | 2023-01-23 10:13AM EST | 51.00 | 6.45 | 7.20 | 7.40 | 0.00 | - | - | 0 | 125.00% |
| FCX230203P00052000 | 2023-02-01 3:22PM EST | 52.00 | 7.15 | 8.20 | 8.35 | 0.00 | - | 15 | 1 | 181.25% |
| FCX230203P00053000 | 2023-01-25 3:31PM EST | 53.00 | 6.50 | 9.20 | 9.40 | 0.00 | - | - | 0 | 153.13% |
| FCX230203P00055000 | 2023-01-12 12:58PM EST | 55.00 | 9.55 | 11.20 | 11.40 | 0.00 | - | - | 1 | 178.13% |
| FCX230203P00056000 | 2023-02-01 3:22PM EST | 56.00 | 11.15 | 12.20 | 12.35 | 0.00 | - | 14 | 7 | 242.19% |
| FCX230203P00058000 | 2023-01-25 2:12PM EST | 58.00 | 12.10 | 14.20 | 14.40 | 0.00 | - | - | 0 | 212.50% |
| FCX230203P00059000 | 2023-02-01 11:39AM EST | 59.00 | 15.35 | 15.20 | 15.40 | 0.00 | - | 4 | 4 | 225.00% |
| FCX230203P00060000 | 2023-01-23 2:01PM EST | 60.00 | 15.34 | 16.20 | 16.40 | 0.00 | - | - | 0 | 237.50% |
| FCX230203P00065000 | 2023-02-02 2:35PM EST | 65.00 | 22.10 | 21.20 | 21.35 | +2.15 | +10.78% | 1 | 20 | 356.25% |
