Deutsche Märkte öffnen in 4 Stunden 22 Minuten

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,71-1,10 (-2,45%)
Börsenschluss: 04:03PM EST
43,33 -0,38 (-0,87%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX230203C000290002023-02-02 10:07AM EST29.0014.6014.6514.85-2.10-12.57%11367.19%
FCX230203C000310002023-01-26 10:06AM EST31.0013.5012.6012.800.00-12357.81%
FCX230203C000320002023-02-01 9:34AM EST32.0012.1511.6011.750.00-1011287.50%
FCX230203C000340002023-02-01 9:37AM EST34.0010.259.609.800.00-26275.00%
FCX230203C000350002023-02-01 9:53AM EST35.009.058.608.800.00-232248.44%
FCX230203C000355002023-01-30 11:32AM EST35.509.108.108.300.00-6768234.38%
FCX230203C000360002023-02-01 9:55AM EST36.008.067.607.800.00-3020221.88%
FCX230203C000365002023-01-25 1:11PM EST36.509.507.157.250.00--1179.69%
FCX230203C000370002023-02-02 10:32AM EST37.007.056.606.80-1.20-14.55%1125196.09%
FCX230203C000375002023-01-27 11:16AM EST37.507.606.106.300.00-9494182.81%
FCX230203C000380002023-02-01 2:16PM EST38.005.455.655.80-0.52-8.71%137125.00%
FCX230203C000385002023-02-02 12:41PM EST38.505.105.155.35-1.25-19.69%23134.38%
FCX230203C000390002023-02-02 3:57PM EST39.004.684.654.75-0.22-4.49%2393122.66%
FCX230203C000395002023-02-01 1:59PM EST39.504.404.154.300.00-10393.75%
FCX230203C000400002023-02-02 3:58PM EST40.003.723.653.80+0.07+1.92%2430384.38%
FCX230203C000405002023-02-01 3:07PM EST40.504.353.153.300.00-142973.44%
FCX230203C000410002023-02-02 3:57PM EST41.002.692.682.84-1.21-31.03%465080.47%
FCX230203C000415002023-02-01 2:27PM EST41.502.152.122.34-0.30-12.24%11956.25%
FCX230203C000420002023-02-02 2:24PM EST42.001.331.701.83-1.56-53.98%3925457.42%
FCX230203C000425002023-02-02 2:20PM EST42.501.091.251.40-0.71-39.44%66056.25%
FCX230203C000430002023-02-02 3:38PM EST43.000.770.931.00-1.18-60.51%24345159.38%
FCX230203C000435002023-02-02 3:59PM EST43.500.650.620.69-0.89-57.79%16768459.77%
FCX230203C000440002023-02-02 3:59PM EST44.000.380.360.43-1.10-74.32%62556757.62%
FCX230203C000445002023-02-02 3:46PM EST44.500.230.210.25-0.95-80.51%21491058.01%
FCX230203C000450002023-02-02 3:54PM EST45.000.120.110.13-0.44-78.57%9461,62157.81%
FCX230203C000455002023-02-02 3:50PM EST45.500.050.060.07-0.35-87.50%2742,51559.38%
FCX230203C000460002023-02-02 3:55PM EST46.000.030.030.04-0.18-85.71%6543,41061.72%
FCX230203C000465002023-02-02 3:53PM EST46.500.020.020.03-0.16-88.89%13280767.19%
FCX230203C000470002023-02-02 12:35PM EST47.000.020.010.02-0.11-84.62%2051,03770.31%
FCX230203C000475002023-02-02 2:48PM EST47.500.020.000.02-0.05-71.43%791,16873.44%
FCX230203C000480002023-02-02 2:41PM EST48.000.010.000.02-0.03-75.00%3655481.25%
FCX230203C000485002023-02-02 12:20PM EST48.500.020.000.02-0.01-33.33%625490.63%
FCX230203C000490002023-02-02 12:58PM EST49.000.010.000.01-0.02-66.67%2682387.50%
FCX230203C000495002023-01-31 3:13PM EST49.500.030.000.020.00-1180103.13%
FCX230203C000500002023-02-01 10:40AM EST50.000.010.000.010.00-10929103.13%
FCX230203C000510002023-02-02 9:35AM EST51.000.020.000.01+0.01+100.00%1881115.63%
FCX230203C000520002023-01-25 3:59PM EST52.000.080.000.020.00-103282140.63%
FCX230203C000530002023-01-30 9:39AM EST53.000.010.000.030.00-1615159.38%
FCX230203C000540002023-01-25 1:04PM EST54.000.030.000.030.00-51100175.00%
FCX230203C000550002023-01-31 3:07PM EST55.000.010.000.010.00-2190162.50%
FCX230203C000560002023-01-24 3:54PM EST56.000.030.000.010.00--150175.00%
FCX230203C000570002023-01-24 3:54PM EST57.000.030.000.010.00--200187.50%
FCX230203C000580002023-01-23 3:34PM EST58.000.020.000.010.00--59193.75%
FCX230203C000590002023-01-23 11:59AM EST59.000.020.000.150.00--5293.75%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX230203P000200002023-01-05 1:45PM EST20.000.040.000.010.00-11525.00%
FCX230203P000280002023-01-04 1:45PM EST28.000.070.000.010.00-703312.50%
FCX230203P000290002022-12-23 9:55AM EST29.000.270.000.030.00-11325.00%
FCX230203P000300002023-01-05 1:52PM EST30.000.110.000.010.00-11262.50%
FCX230203P000310002023-01-04 1:59PM EST31.000.200.000.010.00-13243.75%
FCX230203P000320002023-01-19 10:06AM EST32.000.030.000.010.00-26225.00%
FCX230203P000330002023-01-10 10:52AM EST33.000.070.000.010.00-2031200.00%
FCX230203P000340002023-01-19 2:23PM EST34.000.040.000.010.00-54181.25%
FCX230203P000350002023-01-31 2:59PM EST35.000.010.000.010.00-2157162.50%
FCX230203P000360002023-02-01 10:29AM EST36.000.020.000.020.00-636156.25%
FCX230203P000365002023-01-25 10:13AM EST36.500.030.000.030.00--844156.25%
FCX230203P000370002023-02-02 3:35PM EST37.000.010.010.020.00-11,823143.75%
FCX230203P000375002023-01-27 2:08PM EST37.500.010.000.030.00-1846134.38%
FCX230203P000380002023-02-02 10:35AM EST38.000.010.000.020.00-3234118.75%
FCX230203P000385002023-01-30 10:47AM EST38.500.020.000.010.00-1136896.88%
FCX230203P000390002023-02-02 3:28PM EST39.000.010.010.020.00-105322104.69%
FCX230203P000395002023-02-02 3:28PM EST39.500.010.000.01-0.02-66.67%47052081.25%
FCX230203P000400002023-02-02 12:49PM EST40.000.010.010.03-0.02-66.67%142,23087.50%
FCX230203P000405002023-02-02 2:13PM EST40.500.030.010.03+0.01+50.00%231178.13%
FCX230203P000410002023-02-02 2:56PM EST41.000.050.020.04+0.02+66.67%7477871.88%
FCX230203P000415002023-02-02 12:35PM EST41.500.090.040.05+0.04+80.00%5893766.41%
FCX230203P000420002023-02-02 3:59PM EST42.000.070.070.09+0.01+16.67%8895763.67%
FCX230203P000425002023-02-02 3:20PM EST42.500.160.140.17+0.06+60.00%5534762.89%
FCX230203P000430002023-02-02 3:59PM EST43.000.300.240.30+0.14+87.50%2251,35261.33%
FCX230203P000435002023-02-02 3:58PM EST43.500.440.420.48+0.22+100.00%12848260.16%
FCX230203P000440002023-02-02 3:58PM EST44.000.710.640.73+0.35+97.22%1442,77557.62%
FCX230203P000445002023-02-02 3:36PM EST44.501.330.981.08+0.78+141.82%901,75259.38%
FCX230203P000450002023-02-02 3:57PM EST45.001.401.301.48+0.81+137.29%1381,13354.30%
FCX230203P000455002023-02-02 12:04PM EST45.502.021.781.96+0.77+61.60%114863.28%
FCX230203P000460002023-02-02 3:42PM EST46.002.652.272.42+1.48+126.50%301,29867.97%
FCX230203P000465002023-02-02 2:20PM EST46.503.152.702.87+0.24+8.25%5113486.33%
FCX230203P000470002023-02-02 1:13PM EST47.003.503.253.35+1.41+67.46%56665.63%
FCX230203P000475002023-02-02 11:18AM EST47.503.603.753.90+0.81+29.03%55790.63%
FCX230203P000480002023-02-02 3:46PM EST48.004.584.204.40+0.38+9.05%63981.25%
FCX230203P000485002023-02-02 9:38AM EST48.503.654.704.90-0.10-2.67%32890.63%
FCX230203P000490002023-02-02 11:14AM EST49.004.905.255.35-0.40-7.55%834796.88%
FCX230203P000495002023-01-27 11:18AM EST49.504.455.705.900.00-21103.13%
FCX230203P000500002023-01-27 10:57AM EST50.005.256.206.400.00-78112.50%
FCX230203P000510002023-01-23 10:13AM EST51.006.457.207.400.00--0125.00%
FCX230203P000520002023-02-01 3:22PM EST52.007.158.208.350.00-151181.25%
FCX230203P000530002023-01-25 3:31PM EST53.006.509.209.400.00--0153.13%
FCX230203P000550002023-01-12 12:58PM EST55.009.5511.2011.400.00--1178.13%
FCX230203P000560002023-02-01 3:22PM EST56.0011.1512.2012.350.00-147242.19%
FCX230203P000580002023-01-25 2:12PM EST58.0012.1014.2014.400.00--0212.50%
FCX230203P000590002023-02-01 11:39AM EST59.0015.3515.2015.400.00-44225.00%
FCX230203P000600002023-01-23 2:01PM EST60.0015.3416.2016.400.00--0237.50%
FCX230203P000650002023-02-02 2:35PM EST65.0022.1021.2021.35+2.15+10.78%120356.25%