Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.020,87 -120,14 (-0,19%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:41.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426C00041000 | 2024-04-23 1:15PM EDT | 2024-04-26 | 7.04 | 6.40 | 8.00 | -2.71 | -27.79% | 80 | 79 | 111.33% |
| FCX240503C00041000 | 2024-04-22 11:10AM EDT | 2024-05-03 | 7.55 | 5.30 | 7.70 | 0.00 | - | 24 | 38 | 97.36% |
| FCX240510C00041000 | 2024-04-03 3:14PM EDT | 2024-05-10 | 8.62 | 6.45 | 8.85 | 0.00 | - | 70 | 70 | 74.12% |
| FCX240517C00041000 | 2024-04-23 9:31AM EDT | 2024-05-17 | 7.28 | 7.15 | 7.60 | -0.97 | -11.76% | 31 | 4,144 | 52.64% |
| FCX240524C00041000 | 2024-04-08 12:57PM EDT | 2024-05-24 | 9.15 | 6.65 | 7.75 | 0.00 | - | - | 60 | 58.55% |
| FCX240531C00041000 | 2024-04-12 11:43AM EDT | 2024-05-31 | 9.83 | 6.90 | 7.95 | 0.00 | - | 20 | 20 | 58.11% |
| FCX240621C00041000 | 2024-04-19 3:37PM EDT | 2024-06-21 | 9.50 | 7.65 | 7.85 | 0.00 | - | 9 | 40 | 44.82% |
| FCX240719C00041000 | 2024-04-05 1:29PM EDT | 2024-07-19 | 9.62 | 8.00 | 8.70 | 0.00 | - | 1 | 33 | 50.00% |
| FCX240816C00041000 | 2024-04-15 3:45PM EDT | 2024-08-16 | 10.60 | 8.45 | 10.05 | 0.00 | - | 11 | 255 | 50.20% |
| FCX240920C00041000 | 2024-04-12 1:40PM EDT | 2024-09-20 | 10.90 | 8.45 | 9.80 | 0.00 | - | 1 | 42 | 49.59% |
| FCX241115C00041000 | 2024-04-23 3:23PM EDT | 2024-11-15 | 9.72 | 8.80 | 10.00 | -2.03 | -17.28% | 1 | 10 | 44.07% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00041000 | 2024-04-19 2:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 137 | 116.99% |
| FCX240503P00041000 | 2024-04-12 1:10PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.18 | 0.00 | - | 11 | 22 | 55.27% |
| FCX240510P00041000 | 2024-04-22 3:58PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.52 | 0.00 | - | 4 | 17 | 56.06% |
| FCX240517P00041000 | 2024-04-23 3:35PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.20 | +0.01 | +12.50% | 28 | 1,375 | 43.95% |
| FCX240524P00041000 | 2024-04-17 3:29PM EDT | 2024-05-24 | 0.16 | 0.10 | 0.19 | 0.00 | - | 20 | 61 | 38.38% |
| FCX240531P00041000 | 2024-04-17 12:27PM EDT | 2024-05-31 | 0.22 | 0.14 | 0.22 | 0.00 | - | - | 4 | 36.04% |
| FCX240621P00041000 | 2024-04-22 10:33AM EDT | 2024-06-21 | 0.37 | 0.31 | 0.42 | +0.01 | +2.78% | 1 | 292 | 34.91% |
| FCX240719P00041000 | 2024-04-23 2:53PM EDT | 2024-07-19 | 0.66 | 0.63 | 0.69 | 0.00 | - | 5 | 148 | 34.08% |
| FCX240816P00041000 | 2024-04-22 11:03AM EDT | 2024-08-16 | 0.98 | 0.78 | 1.02 | 0.00 | - | 25 | 831 | 34.55% |
| FCX240920P00041000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 1.35 | 1.12 | 1.36 | +0.17 | +14.41% | 202 | 78 | 34.28% |
| FCX241115P00041000 | 2024-04-23 3:14PM EDT | 2024-11-15 | 2.00 | 1.78 | 2.21 | +0.52 | +35.14% | 2 | 73 | 37.13% |
