Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,30 -5,60 (-0,24%) EUR/USD
1,0664 -0,0008 (-0,07%) Bitcoin EUR
56.466,87 -4.085,68 (-6,75%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503C00042000 | 2024-04-30 3:15PM EDT | 2024-05-03 | 8.42 | 6.25 | 9.05 | +0.02 | +0.24% | 71 | 173 | 232.23% |
| FCX240510C00042000 | 2024-04-02 1:37PM EDT | 2024-05-10 | 6.83 | 6.25 | 9.95 | 0.00 | - | 2 | 4 | 70.31% |
| FCX240517C00042000 | 2024-04-30 3:33PM EDT | 2024-05-17 | 8.25 | 7.70 | 9.05 | -2.33 | -22.02% | 453 | 13,000 | 70.12% |
| FCX240524C00042000 | 2024-04-11 2:44PM EDT | 2024-05-24 | 9.20 | 7.65 | 9.30 | 0.00 | - | - | 20 | 62.99% |
| FCX240531C00042000 | 2024-04-30 11:56AM EDT | 2024-05-31 | 9.05 | 6.60 | 10.30 | -0.05 | -0.55% | 1 | 72 | 54.59% |
| FCX240621C00042000 | 2024-04-30 3:33PM EDT | 2024-06-21 | 8.69 | 8.10 | 9.10 | -2.00 | -18.71% | 13 | 11,620 | 56.79% |
| FCX240719C00042000 | 2024-04-30 12:42PM EDT | 2024-07-19 | 9.28 | 8.40 | 9.45 | +0.70 | +8.16% | 1 | 64 | 51.27% |
| FCX240816C00042000 | 2024-04-30 2:17PM EDT | 2024-08-16 | 9.87 | 8.65 | 11.35 | +0.12 | +1.23% | 7 | 639 | 51.12% |
| FCX240920C00042000 | 2024-04-30 2:10PM EDT | 2024-09-20 | 10.45 | 9.80 | 10.90 | -0.90 | -7.93% | 7 | 1,548 | 53.77% |
| FCX241115C00042000 | 2024-04-30 2:10PM EDT | 2024-11-15 | 11.25 | 10.65 | 10.85 | 0.00 | - | 7 | 36 | 45.14% |
| FCX250117C00042000 | 2024-04-30 1:52PM EDT | 2025-01-17 | 12.20 | 11.45 | 11.75 | -1.20 | -8.96% | 3 | 5,450 | 45.97% |
| FCX250620C00042000 | 2024-04-30 10:12AM EDT | 2025-06-20 | 14.15 | 13.20 | 13.50 | +0.55 | +4.04% | 3 | 1,109 | 46.42% |
| FCX260116C00042000 | 2024-04-29 10:20AM EDT | 2026-01-16 | 15.55 | 15.05 | 16.10 | 0.00 | - | 6 | 186 | 49.70% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503P00042000 | 2024-04-30 3:18PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 70 | 121 | 84.38% |
| FCX240510P00042000 | 2024-04-29 1:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 42 | 103.03% |
| FCX240517P00042000 | 2024-04-30 3:41PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 21 | 7,312 | 41.41% |
| FCX240524P00042000 | 2024-04-29 12:21PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.09 | 0.00 | - | 154 | 181 | 40.23% |
| FCX240531P00042000 | 2024-04-30 1:57PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.13 | -0.24 | -72.73% | 22 | 28 | 38.09% |
| FCX240607P00042000 | 2024-04-29 2:44PM EDT | 2024-06-07 | 0.44 | 0.10 | 0.20 | 0.00 | - | 16 | 26 | 37.99% |
| FCX240621P00042000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 0.33 | 0.24 | 0.59 | +0.17 | +106.25% | 33 | 4,397 | 44.19% |
| FCX240719P00042000 | 2024-04-30 1:35PM EDT | 2024-07-19 | 0.45 | 0.48 | 0.59 | +0.10 | +28.57% | 2 | 3,095 | 35.65% |
| FCX240816P00042000 | 2024-04-29 1:42PM EDT | 2024-08-16 | 0.60 | 0.80 | 1.07 | +0.03 | +5.26% | 2 | 330 | 38.14% |
| FCX240920P00042000 | 2024-04-30 3:50PM EDT | 2024-09-20 | 1.15 | 1.16 | 1.64 | +0.24 | +26.37% | 7 | 665 | 39.84% |
| FCX241115P00042000 | 2024-04-29 1:47PM EDT | 2024-11-15 | 1.45 | 1.81 | 2.02 | 0.00 | - | 4 | 37 | 37.31% |
| FCX250117P00042000 | 2024-04-30 1:12PM EDT | 2025-01-17 | 2.25 | 2.31 | 2.57 | +0.31 | +15.98% | 6 | 7,570 | 36.79% |
| FCX250620P00042000 | 2024-04-26 10:39AM EDT | 2025-06-20 | 3.55 | 3.45 | 4.40 | 0.00 | - | 20 | 2,069 | 39.89% |
| FCX260116P00042000 | 2024-04-29 12:54PM EDT | 2026-01-16 | 4.29 | 4.60 | 4.75 | 0.00 | - | 1 | 1,093 | 34.14% |
