Deutsche Märkte geschlossen

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
37,93+0,12 (+0,32%)
Börsenschluss: 04:00PM EST
37,91 -0,02 (-0,05%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240308C000300002024-02-06 10:11AM EST30.009.957.708.050.00--1115.23%
FCX240308C000310002024-02-15 9:33AM EST31.006.826.657.050.00-20102.34%
FCX240308C000330002024-02-26 1:13PM EST33.005.064.005.05-0.13-2.50%210176.17%
FCX240308C000350002024-03-01 12:00PM EST35.003.252.803.10+0.05+1.56%2955.66%
FCX240308C000360002024-03-01 3:56PM EST36.002.091.872.12-0.14-6.28%254843.16%
FCX240308C000365002024-02-29 9:37AM EST36.501.581.631.71-0.41-20.60%1241.99%
FCX240308C000370002024-03-01 1:37PM EST37.001.371.251.30-0.04-2.84%210838.87%
FCX240308C000375002024-03-01 3:57PM EST37.500.950.920.97-0.04-4.04%52611538.09%
FCX240308C000380002024-03-01 3:53PM EST38.000.670.650.69-0.07-9.46%95558737.31%
FCX240308C000385002024-03-01 3:59PM EST38.500.460.440.48-0.09-16.36%56866537.31%
FCX240308C000390002024-03-01 3:56PM EST39.000.300.300.32-0.06-16.67%3,57883837.31%
FCX240308C000395002024-03-01 3:58PM EST39.500.200.200.21-0.03-13.04%22037737.70%
FCX240308C000400002024-03-01 3:37PM EST40.000.130.120.15-0.05-27.78%9614,98639.55%
FCX240308C000405002024-03-01 3:19PM EST40.500.090.080.11-0.04-30.77%77426641.60%
FCX240308C000410002024-03-01 3:44PM EST41.000.060.040.07-0.01-14.29%6760541.99%
FCX240308C000415002024-03-01 2:51PM EST41.500.050.030.05-0.02-28.57%48843.36%
FCX240308C000420002024-03-01 12:44PM EST42.000.030.020.04-0.01-25.00%151,21846.09%
FCX240308C000425002024-03-01 11:23AM EST42.500.040.010.03+0.02+100.00%22847.66%
FCX240308C000430002024-03-01 12:38PM EST43.000.020.000.03-0.01-33.33%130451.56%
FCX240308C000440002024-02-20 11:04AM EST44.000.080.000.010.00-110850.00%
FCX240308C000445002024-02-23 12:28PM EST44.500.030.000.070.00-200064.84%
FCX240308C000450002024-02-23 10:36AM EST45.000.040.000.140.00-5020577.34%
FCX240308C000460002024-02-27 9:32AM EST46.000.010.000.140.00-1021685.16%
FCX240308C000470002024-02-21 1:42PM EST47.000.040.000.140.00--10092.58%
FCX240308C000480002024-02-23 10:38AM EST48.000.020.000.140.00-508099.61%
FCX240308C000490002024-02-16 10:59AM EST49.000.030.000.140.00-200100106.64%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCX240308P000270002024-02-20 9:32AM EST27.000.580.000.230.00--1155.47%
FCX240308P000300002024-02-29 9:31AM EST30.000.010.000.020.00-52278.13%
FCX240308P000320002024-02-28 12:38PM EST32.000.040.000.010.00-11753.13%
FCX240308P000330002024-03-01 2:31PM EST33.000.020.000.02-0.02-50.00%71253.91%
FCX240308P000335002024-03-01 2:53PM EST33.500.020.010.02-0.01-33.33%561049.22%
FCX240308P000340002024-02-29 1:35PM EST34.000.030.010.030.00-127446.88%
FCX240308P000345002024-03-01 9:55AM EST34.500.030.020.03-0.05-62.50%32241.80%
FCX240308P000350002024-03-01 3:31PM EST35.000.050.040.050.00-5194,16940.63%
FCX240308P000355002024-03-01 12:45PM EST35.500.070.060.08-0.04-36.36%2611539.06%
FCX240308P000360002024-03-01 2:25PM EST36.000.120.100.12-0.04-25.00%21053936.91%
FCX240308P000365002024-03-01 3:55PM EST36.500.180.170.19-0.10-35.71%30429635.65%
FCX240308P000370002024-03-01 3:40PM EST37.000.310.280.31-0.10-24.39%8021,10735.25%
FCX240308P000375002024-03-01 3:57PM EST37.500.460.450.48-0.10-17.86%26351934.86%
FCX240308P000380002024-03-01 3:55PM EST38.000.650.680.71-0.16-19.75%36464534.77%
FCX240308P000385002024-03-01 3:53PM EST38.500.960.961.00-0.06-5.88%4320034.67%
FCX240308P000390002024-03-01 3:23PM EST39.001.381.301.36-0.01-0.72%8922835.55%
FCX240308P000395002024-03-01 2:37PM EST39.501.681.701.85-0.52-23.64%573142.58%
FCX240308P000400002024-02-28 3:04PM EST40.002.662.122.370.00-12151.07%
FCX240308P000405002024-02-29 12:18PM EST40.502.562.552.840.00-23755.57%
FCX240308P000410002024-02-28 3:50PM EST41.003.653.003.150.00-31943.36%
FCX240308P000420002024-02-23 12:53PM EST42.003.054.004.400.00-1959.77%
FCX240308P000430002024-02-26 11:59AM EST43.005.165.005.100.00-1051.56%