FCX - Freeport-McMoRan Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230609C00025000 | 2023-06-02 1:56PM EDT | 25.00 | 12.37 | 12.10 | 12.35 | +1.52 | +14.01% | 1 | 1 | 135.16% |
| FCX230609C00028000 | 2023-06-01 9:34AM EDT | 28.00 | 6.75 | 9.15 | 9.40 | 0.00 | - | 20 | 399 | 117.19% |
| FCX230609C00029000 | 2023-06-02 9:31AM EDT | 29.00 | 7.95 | 8.15 | 8.35 | +1.18 | +17.43% | 1 | 674 | 98.44% |
| FCX230609C00030000 | 2023-05-26 3:58PM EDT | 30.00 | 4.89 | 7.10 | 7.40 | 0.00 | - | 5 | 5 | 87.11% |
| FCX230609C00031000 | 2023-06-02 3:21PM EDT | 31.00 | 6.50 | 6.10 | 6.35 | +1.85 | +39.78% | 600 | 1,000 | 68.75% |
| FCX230609C00032000 | 2023-06-02 3:20PM EDT | 32.00 | 5.50 | 5.20 | 5.35 | +1.54 | +38.89% | 418 | 422 | 69.53% |
| FCX230609C00033000 | 2023-06-01 2:13PM EDT | 33.00 | 2.87 | 4.20 | 4.40 | 0.00 | - | 10 | 95 | 61.72% |
| FCX230609C00033500 | 2023-06-02 2:16PM EDT | 33.50 | 3.95 | 3.70 | 3.85 | +1.61 | +68.80% | 20 | 381 | 52.34% |
| FCX230609C00034000 | 2023-06-02 3:32PM EDT | 34.00 | 3.54 | 3.20 | 3.35 | +1.73 | +95.58% | 724 | 1,354 | 55.08% |
| FCX230609C00034500 | 2023-06-02 1:35PM EDT | 34.50 | 2.95 | 2.76 | 2.88 | +1.39 | +89.10% | 20 | 350 | 51.37% |
| FCX230609C00035000 | 2023-06-02 3:19PM EDT | 35.00 | 2.58 | 2.31 | 2.42 | +1.48 | +134.55% | 87 | 2,900 | 47.66% |
| FCX230609C00035500 | 2023-06-02 3:47PM EDT | 35.50 | 2.06 | 1.83 | 1.95 | +1.24 | +151.22% | 228 | 827 | 42.38% |
| FCX230609C00036000 | 2023-06-02 3:59PM EDT | 36.00 | 1.49 | 1.46 | 1.54 | +0.88 | +144.26% | 225 | 670 | 40.04% |
| FCX230609C00036500 | 2023-06-02 3:56PM EDT | 36.50 | 1.23 | 1.10 | 1.18 | +0.80 | +186.05% | 206 | 3,241 | 38.67% |
| FCX230609C00037000 | 2023-06-02 3:59PM EDT | 37.00 | 0.84 | 0.82 | 0.87 | +0.53 | +170.97% | 1,505 | 1,068 | 37.60% |
| FCX230609C00037500 | 2023-06-02 3:58PM EDT | 37.50 | 0.59 | 0.59 | 0.60 | +0.36 | +156.52% | 426 | 732 | 36.13% |
| FCX230609C00038000 | 2023-06-02 3:57PM EDT | 38.00 | 0.41 | 0.41 | 0.42 | +0.27 | +192.86% | 827 | 693 | 36.43% |
| FCX230609C00038500 | 2023-06-02 3:43PM EDT | 38.50 | 0.35 | 0.27 | 0.30 | +0.23 | +191.67% | 188 | 51 | 37.70% |
| FCX230609C00039000 | 2023-06-02 3:57PM EDT | 39.00 | 0.20 | 0.18 | 0.21 | +0.13 | +185.71% | 3,233 | 3,226 | 38.67% |
| FCX230609C00040000 | 2023-06-02 3:54PM EDT | 40.00 | 0.11 | 0.09 | 0.11 | +0.07 | +175.00% | 426 | 308 | 41.80% |
| FCX230609C00040500 | 2023-06-02 3:51PM EDT | 40.50 | 0.07 | 0.06 | 0.08 | +0.06 | +600.00% | 16 | 2 | 43.16% |
| FCX230609C00041000 | 2023-06-02 10:07AM EDT | 41.00 | 0.03 | 0.05 | 0.06 | 0.00 | - | 638 | 433 | 44.92% |
| FCX230609C00042000 | 2023-06-02 2:54PM EDT | 42.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 108 | 79 | 49.22% |
| FCX230609C00043000 | 2023-06-02 3:01PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 303 | 26 | 50.78% |
| FCX230609C00044000 | 2023-06-02 11:05AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 54.69% |
| FCX230609C00045000 | 2023-06-01 1:14PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 106 | 112 | 60.94% |
| FCX230609C00046000 | 2023-05-12 3:53PM EDT | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 67.19% |
| FCX230609C00050000 | 2023-05-09 3:07PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 6 | 89.06% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230609P00025000 | 2023-05-24 12:19PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 120.31% |
| FCX230609P00026000 | 2023-05-24 9:37AM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 16 | 109.38% |
| FCX230609P00027000 | 2023-06-01 11:21AM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 99.22% |
| FCX230609P00028000 | 2023-05-31 3:56PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 84.38% |
| FCX230609P00029000 | 2023-06-02 11:08AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 15 | 75.00% |
| FCX230609P00030000 | 2023-06-02 3:55PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 239 | 65.63% |
| FCX230609P00031000 | 2023-06-02 3:59PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 163 | 60.94% |
| FCX230609P00031500 | 2023-06-02 2:28PM EDT | 31.50 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 35 | 576 | 53.13% |
| FCX230609P00032000 | 2023-06-02 2:59PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 111 | 708 | 53.13% |
| FCX230609P00032500 | 2023-06-02 3:32PM EDT | 32.50 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 220 | 224 | 52.34% |
| FCX230609P00033000 | 2023-06-02 3:52PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 45 | 1,864 | 46.88% |
| FCX230609P00033500 | 2023-06-02 1:35PM EDT | 33.50 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 26 | 212 | 44.53% |
| FCX230609P00034000 | 2023-06-02 3:41PM EDT | 34.00 | 0.05 | 0.04 | 0.05 | -0.23 | -82.14% | 85 | 1,190 | 41.02% |
| FCX230609P00034500 | 2023-06-02 1:57PM EDT | 34.50 | 0.08 | 0.06 | 0.08 | -0.33 | -80.49% | 19 | 380 | 40.04% |
| FCX230609P00035000 | 2023-06-02 3:42PM EDT | 35.00 | 0.08 | 0.09 | 0.10 | -0.53 | -86.89% | 111 | 1,038 | 36.33% |
| FCX230609P00035500 | 2023-06-02 3:53PM EDT | 35.50 | 0.14 | 0.15 | 0.17 | -0.63 | -81.82% | 79 | 90 | 35.94% |
| FCX230609P00036000 | 2023-06-02 3:55PM EDT | 36.00 | 0.25 | 0.24 | 0.26 | -0.83 | -76.85% | 824 | 800 | 34.57% |
| FCX230609P00036500 | 2023-06-02 3:58PM EDT | 36.50 | 0.38 | 0.38 | 0.41 | -0.97 | -71.85% | 200 | 112 | 34.47% |
| FCX230609P00037000 | 2023-06-02 3:58PM EDT | 37.00 | 0.56 | 0.58 | 0.61 | -1.16 | -67.44% | 1,883 | 128 | 34.18% |
| FCX230609P00037500 | 2023-06-02 3:55PM EDT | 37.50 | 0.86 | 0.84 | 0.88 | -1.10 | -56.12% | 219 | 2 | 34.67% |
| FCX230609P00038000 | 2023-06-02 3:30PM EDT | 38.00 | 1.01 | 1.14 | 1.19 | -1.51 | -59.92% | 94 | 79 | 34.38% |
| FCX230609P00039000 | 2023-06-02 11:57AM EDT | 39.00 | 1.74 | 1.90 | 2.00 | -1.46 | -45.63% | 36 | 35 | 37.31% |
| FCX230609P00040000 | 2023-06-02 3:41PM EDT | 40.00 | 2.61 | 2.79 | 2.92 | -3.39 | -56.50% | 36 | 66 | 41.80% |
| FCX230609P00040500 | 2023-06-01 10:24AM EDT | 40.50 | 5.36 | 3.25 | 3.40 | 0.00 | - | 24 | 24 | 44.34% |
| FCX230609P00041000 | 2023-05-12 9:35AM EDT | 41.00 | 6.30 | 3.75 | 3.90 | 0.00 | - | 1 | 1 | 49.02% |
| FCX230609P00042000 | 2023-05-30 9:31AM EDT | 42.00 | 7.55 | 4.70 | 4.95 | 0.00 | - | 1 | 0 | 64.45% |
