Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.126,23 +390,86 (+0,67%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00050000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.14 | 1.13 | 1.18 | +0.59 | +107.27% | 1,322 | 1,952 | 36.52% |
| FCX240517C00050000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.57 | 1.55 | 1.60 | +0.69 | +78.41% | 625 | 38,019 | 36.04% |
| FCX240524C00050000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 1.92 | 1.89 | 2.03 | +0.76 | +65.52% | 143 | 254 | 38.28% |
| FCX240531C00050000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 2.11 | 2.03 | 2.21 | +0.68 | +47.55% | 100 | 202 | 36.28% |
| FCX240607C00050000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 2.18 | 2.37 | 2.58 | +0.56 | +34.57% | 22 | 52 | 38.43% |
| FCX240621C00050000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.88 | 2.72 | 2.92 | +0.80 | +38.46% | 602 | 46,465 | 37.04% |
| FCX240719C00050000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 3.60 | 3.55 | 3.65 | +0.81 | +29.03% | 788 | 19,399 | 37.45% |
| FCX240816C00050000 | 2024-05-03 3:27PM EDT | 2024-08-16 | 4.19 | 4.25 | 4.45 | +0.59 | +16.39% | 29 | 9,529 | 39.53% |
| FCX240920C00050000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 4.97 | 5.00 | 5.10 | +0.80 | +19.18% | 25 | 6,420 | 39.49% |
| FCX241115C00050000 | 2024-05-03 3:16PM EDT | 2024-11-15 | 5.99 | 6.10 | 6.25 | +0.67 | +12.59% | 65 | 981 | 41.27% |
| FCX250117C00050000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 6.90 | 7.10 | 8.20 | +0.65 | +10.40% | 72 | 16,604 | 47.63% |
| FCX250620C00050000 | 2024-05-03 12:37PM EDT | 2025-06-20 | 8.97 | 8.30 | 10.20 | +0.67 | +8.07% | 3 | 1,550 | 47.33% |
| FCX251219C00050000 | 2024-05-01 3:11PM EDT | 2025-12-19 | 11.50 | 11.00 | 11.20 | 0.00 | - | 2 | 767 | 43.47% |
| FCX260116C00050000 | 2024-05-03 3:37PM EDT | 2026-01-16 | 11.25 | 11.30 | 11.60 | +0.97 | +9.44% | 7 | 2,354 | 44.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00050000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.65 | 0.61 | 0.66 | -1.13 | -63.48% | 216 | 747 | 33.74% |
| FCX240517P00050000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.99 | 0.99 | 1.03 | -1.08 | -52.17% | 538 | 11,132 | 32.86% |
| FCX240524P00050000 | 2024-05-03 1:18PM EDT | 2024-05-24 | 1.47 | 1.27 | 1.31 | -0.91 | -38.24% | 14 | 34 | 32.52% |
| FCX240531P00050000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 1.62 | 1.34 | 1.54 | -1.05 | -39.33% | 14 | 206 | 32.23% |
| FCX240607P00050000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 1.74 | 1.67 | 1.75 | -0.67 | -27.80% | 5 | 30 | 32.18% |
| FCX240621P00050000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 2.10 | 2.05 | 2.09 | -0.87 | -29.29% | 233 | 4,235 | 31.79% |
| FCX240719P00050000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 2.70 | 2.63 | 3.40 | -0.80 | -22.86% | 73 | 3,373 | 39.65% |
| FCX240816P00050000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 3.25 | 3.20 | 3.30 | -0.95 | -22.62% | 79 | 1,262 | 32.96% |
| FCX240920P00050000 | 2024-05-03 11:13AM EDT | 2024-09-20 | 4.15 | 3.70 | 3.80 | -0.40 | -8.79% | 7 | 1,617 | 32.58% |
| FCX241115P00050000 | 2024-05-03 2:26PM EDT | 2024-11-15 | 4.74 | 4.55 | 4.70 | -0.36 | -7.06% | 5 | 484 | 33.70% |
| FCX250117P00050000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 5.40 | 5.15 | 5.35 | -0.80 | -12.90% | 149 | 5,479 | 33.19% |
| FCX250620P00050000 | 2024-05-03 10:34AM EDT | 2025-06-20 | 7.00 | 6.55 | 6.80 | +0.50 | +7.69% | 49 | 447 | 33.18% |
| FCX251219P00050000 | 2024-05-02 12:46PM EDT | 2025-12-19 | 8.55 | 7.50 | 7.95 | 0.00 | - | 19 | 174 | 32.22% |
| FCX260116P00050000 | 2024-05-02 3:36PM EDT | 2026-01-16 | 8.60 | 6.85 | 8.10 | 0.00 | - | 3 | 405 | 32.07% |
