Deutsche Märkte schließen in 6 Stunden 49 Minuten
DAX
17.760,95 -265,63 (-1,47%) Euro Stoxx 50
4.914,78 -69,70 (-1,40%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Gold
2.386,40 +3,40 (+0,14%) EUR/USD
1,0620 -0,0006 (-0,05%) Bitcoin EUR
59.715,82 -2.768,62 (-4,43%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240419C00029000 | 2024-04-11 1:32PM EDT | 29.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FCX240419C00030000 | 2024-04-11 1:38PM EDT | 30.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| FCX240419C00031000 | 2024-03-13 1:28PM EDT | 31.00 | 12.50 | 17.30 | 19.85 | 0.00 | - | 3 | 0 | 375.78% |
| FCX240419C00032000 | 2024-04-12 9:48AM EDT | 32.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240419C00033000 | 2024-04-10 9:51AM EDT | 33.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240419C00034000 | 2024-04-12 11:31AM EDT | 34.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240419C00035000 | 2024-04-15 3:35PM EDT | 35.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FCX240419C00036000 | 2024-04-12 9:49AM EDT | 36.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240419C00037000 | 2024-04-15 10:24AM EDT | 37.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FCX240419C00038000 | 2024-04-15 3:57PM EDT | 38.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240419C00038500 | 2024-03-20 1:08PM EDT | 38.50 | 6.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240419C00039000 | 2024-04-12 11:31AM EDT | 39.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240419C00039500 | 2024-04-01 12:05PM EDT | 39.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240419C00040000 | 2024-04-15 10:25AM EDT | 40.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FCX240419C00040500 | 2024-04-11 3:25PM EDT | 40.50 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240419C00041000 | 2024-04-12 1:03PM EDT | 41.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FCX240419C00041500 | 2024-04-11 3:25PM EDT | 41.50 | 9.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FCX240419C00042000 | 2024-04-15 10:24AM EDT | 42.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240419C00042500 | 2024-04-15 9:46AM EDT | 42.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX240419C00043000 | 2024-04-15 2:33PM EDT | 43.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240419C00043500 | 2024-04-11 1:38PM EDT | 43.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| FCX240419C00044000 | 2024-04-15 1:37PM EDT | 44.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FCX240419C00044500 | 2024-04-11 1:38PM EDT | 44.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| FCX240419C00045000 | 2024-04-15 2:41PM EDT | 45.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| FCX240419C00045500 | 2024-04-15 12:47PM EDT | 45.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240419C00046000 | 2024-04-15 11:54AM EDT | 46.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FCX240419C00046500 | 2024-04-12 10:22AM EDT | 46.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240419C00047000 | 2024-04-15 3:35PM EDT | 47.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FCX240419C00047500 | 2024-04-15 3:41PM EDT | 47.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FCX240419C00048000 | 2024-04-15 1:20PM EDT | 48.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FCX240419C00048500 | 2024-04-15 1:26PM EDT | 48.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FCX240419C00049000 | 2024-04-15 3:59PM EDT | 49.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| FCX240419C00049500 | 2024-04-15 3:59PM EDT | 49.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,114 | 0 | 0.00% |
| FCX240419C00050000 | 2024-04-15 3:57PM EDT | 50.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5,716 | 0 | 0.00% |
| FCX240419C00051000 | 2024-04-15 3:59PM EDT | 51.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5,976 | 0 | 6.25% |
| FCX240419C00052000 | 2024-04-15 3:59PM EDT | 52.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,955 | 0 | 12.50% |
| FCX240419C00053000 | 2024-04-15 3:51PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,162 | 0 | 12.50% |
| FCX240419C00054000 | 2024-04-15 3:59PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| FCX240419C00055000 | 2024-04-15 3:49PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,073 | 0 | 25.00% |
| FCX240419C00056000 | 2024-04-15 3:45PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| FCX240419C00057000 | 2024-04-15 10:25AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FCX240419C00058000 | 2024-04-09 12:09PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 25.00% |
| FCX240419C00059000 | 2024-04-08 1:15PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FCX240419C00060000 | 2024-04-09 2:39PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FCX240419C00065000 | 2024-04-01 9:55AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240419P00029000 | 2024-03-13 9:36AM EDT | 29.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 27 | 242.97% |
| FCX240419P00030000 | 2024-04-12 9:37AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240419P00031000 | 2024-03-28 12:33PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240419P00032000 | 2024-04-12 11:39AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240419P00033000 | 2024-04-12 11:39AM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240419P00034000 | 2024-04-12 9:41AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240419P00035000 | 2024-04-12 1:14PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FCX240419P00036000 | 2024-04-12 11:04AM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX240419P00037000 | 2024-04-15 12:12PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| FCX240419P00038000 | 2024-04-12 9:50AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FCX240419P00038500 | 2024-03-27 10:32AM EDT | 38.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FCX240419P00039000 | 2024-04-12 10:01AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| FCX240419P00039500 | 2024-04-04 10:22AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX240419P00040000 | 2024-04-15 11:59AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240419P00040500 | 2024-04-12 10:07AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FCX240419P00041000 | 2024-04-15 3:41PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240419P00041500 | 2024-04-09 11:59AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| FCX240419P00042000 | 2024-04-15 3:50PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 50.00% |
| FCX240419P00042500 | 2024-04-12 1:34PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX240419P00043000 | 2024-04-12 3:29PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 25.00% |
| FCX240419P00043500 | 2024-04-12 11:14AM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FCX240419P00044000 | 2024-04-12 3:46PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| FCX240419P00044500 | 2024-04-15 3:05PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| FCX240419P00045000 | 2024-04-15 1:18PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| FCX240419P00045500 | 2024-04-15 1:31PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FCX240419P00046000 | 2024-04-15 2:18PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| FCX240419P00046500 | 2024-04-15 3:32PM EDT | 46.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 25.00% |
| FCX240419P00047000 | 2024-04-15 3:47PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 12.50% |
| FCX240419P00047500 | 2024-04-15 3:53PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| FCX240419P00048000 | 2024-04-15 3:48PM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| FCX240419P00048500 | 2024-04-15 3:14PM EDT | 48.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| FCX240419P00049000 | 2024-04-15 3:56PM EDT | 49.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 6.25% |
| FCX240419P00049500 | 2024-04-15 3:58PM EDT | 49.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,553 | 0 | 3.13% |
| FCX240419P00050000 | 2024-04-15 3:58PM EDT | 50.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3,428 | 0 | 0.20% |
| FCX240419P00051000 | 2024-04-15 3:30PM EDT | 51.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5,565 | 0 | 0.00% |
| FCX240419P00052000 | 2024-04-15 3:58PM EDT | 52.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| FCX240419P00053000 | 2024-04-15 10:38AM EDT | 53.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240419P00054000 | 2024-04-12 10:08AM EDT | 54.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240419P00055000 | 2024-04-09 12:43PM EDT | 55.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FCX240419P00056000 | 2024-03-27 1:16PM EDT | 56.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240419P00058000 | 2024-04-12 10:48AM EDT | 58.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240419P00059000 | 2024-04-12 10:48AM EDT | 59.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX240419P00060000 | 2024-04-02 9:39AM EDT | 60.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
