Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.999,00 -387,09 (-1,01%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,67 -48,40 (-3,61%) Nasdaq Compositive
15.805,68 -177,41 (-1,11%) S&P 500
5.070,75 -45,42 (-0,89%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:37PM EDT. Markt geöffnet.
Strike:47.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503C00047000 | 2024-04-30 2:20PM EDT | 2024-05-03 | 3.65 | 3.65 | 3.80 | -1.25 | -25.51% | 13 | 362 | 60.16% |
| FCX240510C00047000 | 2024-04-29 10:13AM EDT | 2024-05-10 | 4.46 | 3.75 | 4.45 | 0.00 | - | 3 | 96 | 53.61% |
| FCX240517C00047000 | 2024-04-30 11:56AM EDT | 2024-05-17 | 4.08 | 4.00 | 4.15 | -2.00 | -32.89% | 7 | 6,319 | 43.46% |
| FCX240524C00047000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 4.11 | 4.20 | 4.35 | 0.00 | - | 8 | 13 | 41.90% |
| FCX240531C00047000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 5.66 | 4.35 | 5.00 | 0.00 | - | 20 | 213 | 50.34% |
| FCX240621C00047000 | 2024-04-30 12:30PM EDT | 2024-06-21 | 4.95 | 4.95 | 5.05 | -1.30 | -20.80% | 10 | 3,614 | 39.87% |
| FCX240719C00047000 | 2024-04-30 12:50PM EDT | 2024-07-19 | 5.40 | 5.60 | 5.70 | -1.40 | -20.59% | 188 | 694 | 40.05% |
| FCX240816C00047000 | 2024-04-29 2:00PM EDT | 2024-08-16 | 7.35 | 6.20 | 6.35 | 0.00 | - | 20 | 474 | 41.07% |
| FCX240920C00047000 | 2024-04-30 12:45PM EDT | 2024-09-20 | 6.74 | 6.90 | 7.00 | -1.36 | -16.79% | 189 | 1,520 | 41.33% |
| FCX241115C00047000 | 2024-04-30 1:51PM EDT | 2024-11-15 | 7.99 | 7.95 | 8.05 | -1.16 | -12.68% | 13 | 378 | 42.69% |
| FCX250117C00047000 | 2024-04-30 9:56AM EDT | 2025-01-17 | 9.25 | 8.85 | 9.00 | -0.50 | -5.13% | 3 | 7,110 | 43.20% |
| FCX250620C00047000 | 2024-04-29 9:37AM EDT | 2025-06-20 | 11.95 | 10.85 | 11.15 | 0.00 | - | 1 | 647 | 45.04% |
| FCX251219C00047000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 13.20 | 12.70 | 13.25 | +0.58 | +4.60% | 4 | 827 | 46.40% |
| FCX260116C00047000 | 2024-04-29 3:18PM EDT | 2026-01-16 | 13.00 | 12.95 | 13.20 | -1.08 | -7.67% | 23 | 2,681 | 45.15% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503P00047000 | 2024-04-30 2:16PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 30 | 420 | 41.02% |
| FCX240510P00047000 | 2024-04-30 2:18PM EDT | 2024-05-10 | 0.15 | 0.13 | 0.17 | +0.08 | +200.00% | 12 | 256 | 35.16% |
| FCX240517P00047000 | 2024-04-30 12:51PM EDT | 2024-05-17 | 0.36 | 0.30 | 0.33 | +0.20 | +125.00% | 530 | 5,508 | 33.99% |
| FCX240524P00047000 | 2024-04-30 12:27PM EDT | 2024-05-24 | 0.45 | 0.45 | 0.50 | +0.18 | +66.67% | 33 | 206 | 33.79% |
| FCX240531P00047000 | 2024-04-30 2:19PM EDT | 2024-05-31 | 0.61 | 0.58 | 0.61 | -0.02 | -3.17% | 6 | 13 | 32.47% |
| FCX240621P00047000 | 2024-04-30 1:13PM EDT | 2024-06-21 | 1.10 | 1.01 | 1.05 | +0.45 | +69.23% | 561 | 3,432 | 32.64% |
| FCX240719P00047000 | 2024-04-30 2:00PM EDT | 2024-07-19 | 1.52 | 1.52 | 1.55 | +0.35 | +29.91% | 228 | 3,433 | 32.69% |
| FCX240816P00047000 | 2024-04-30 11:12AM EDT | 2024-08-16 | 1.96 | 2.03 | 2.06 | +0.13 | +7.10% | 2 | 534 | 33.47% |
| FCX240920P00047000 | 2024-04-30 11:50AM EDT | 2024-09-20 | 2.49 | 2.47 | 2.52 | +0.48 | +23.88% | 57 | 1,053 | 33.18% |
| FCX241115P00047000 | 2024-04-29 3:18PM EDT | 2024-11-15 | 2.88 | 3.30 | 3.35 | 0.00 | - | 4 | 77 | 34.25% |
| FCX250117P00047000 | 2024-04-30 1:47PM EDT | 2025-01-17 | 3.90 | 3.85 | 3.95 | +0.50 | +14.71% | 12 | 1,773 | 33.68% |
| FCX250620P00047000 | 2024-04-30 11:41AM EDT | 2025-06-20 | 5.20 | 5.15 | 5.30 | +0.58 | +12.55% | 1 | 1,080 | 33.50% |
| FCX251219P00047000 | 2024-04-26 1:44PM EDT | 2025-12-19 | 6.55 | 6.30 | 7.40 | 0.00 | - | 2 | 48 | 36.71% |
| FCX260116P00047000 | 2024-04-29 2:11PM EDT | 2026-01-16 | 6.40 | 6.45 | 6.60 | +0.30 | +4.92% | 1 | 409 | 32.62% |
