Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.357,24 +800,44 (+1,34%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240419C00055000 | 2024-04-18 11:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 2,655 | 81.25% |
| FCX240426C00055000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 5,535 | 22,154 | 44.92% |
| FCX240503C00055000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 0.25 | 0.06 | 0.25 | -0.07 | -21.87% | 121 | 274 | 42.29% |
| FCX240510C00055000 | 2024-04-19 3:22PM EDT | 2024-05-10 | 0.39 | 0.36 | 0.40 | -0.20 | -33.90% | 159 | 288 | 40.43% |
| FCX240517C00055000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 0.55 | 0.51 | 0.54 | -0.11 | -16.67% | 4,080 | 31,839 | 39.06% |
| FCX240524C00055000 | 2024-04-19 11:29AM EDT | 2024-05-24 | 0.90 | 0.66 | 0.90 | +0.14 | +18.42% | 3 | 76 | 42.97% |
| FCX240621C00055000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 1.25 | 1.25 | 1.29 | -0.22 | -14.97% | 21,747 | 83,427 | 37.94% |
| FCX240719C00055000 | 2024-04-19 1:21PM EDT | 2024-07-19 | 1.86 | 1.80 | 1.88 | -0.14 | -7.00% | 168 | 4,622 | 38.38% |
| FCX240816C00055000 | 2024-04-19 1:45PM EDT | 2024-08-16 | 2.52 | 2.44 | 2.50 | -0.09 | -3.45% | 521 | 6,854 | 39.50% |
| FCX240920C00055000 | 2024-04-19 3:41PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.15 | -0.20 | -5.97% | 269 | 3,607 | 40.04% |
| FCX241115C00055000 | 2024-04-19 3:16PM EDT | 2024-11-15 | 4.23 | 4.10 | 5.20 | -0.25 | -5.58% | 2 | 1,323 | 48.16% |
| FCX250117C00055000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 5.15 | 5.00 | 5.20 | -0.15 | -2.83% | 36 | 9,365 | 42.26% |
| FCX250620C00055000 | 2024-04-19 2:37PM EDT | 2025-06-20 | 7.25 | 4.50 | 7.20 | -0.32 | -4.23% | 15 | 2,439 | 43.15% |
| FCX251219C00055000 | 2024-04-18 2:34PM EDT | 2025-12-19 | 9.05 | 8.65 | 9.15 | 0.00 | - | 5 | 321 | 43.78% |
| FCX260116C00055000 | 2024-04-19 11:50AM EDT | 2026-01-16 | 9.32 | 9.05 | 9.30 | -0.03 | -0.32% | 4 | 1,091 | 43.38% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240419P00055000 | 2024-04-09 12:43PM EDT | 2024-04-19 | 4.20 | 3.30 | 7.20 | 0.00 | - | 17 | 0 | 360.74% |
| FCX240426P00055000 | 2024-04-02 3:58PM EDT | 2024-04-26 | 6.85 | 4.25 | 6.80 | 0.00 | - | - | 3 | 112.11% |
| FCX240517P00055000 | 2024-04-19 9:52AM EDT | 2024-05-17 | 4.91 | 4.35 | 7.30 | -0.39 | -7.36% | 2 | 202 | 68.99% |
| FCX240524P00055000 | 2024-04-12 1:24PM EDT | 2024-05-24 | 6.00 | 4.95 | 6.80 | 0.00 | - | 1 | 2 | 52.88% |
| FCX240621P00055000 | 2024-04-19 10:32AM EDT | 2024-06-21 | 5.46 | 4.50 | 6.90 | -0.15 | -2.67% | 1 | 100 | 41.04% |
| FCX240719P00055000 | 2024-04-19 10:27AM EDT | 2024-07-19 | 5.90 | 6.55 | 6.75 | -0.80 | -11.94% | 8 | 155 | 32.50% |
| FCX240816P00055000 | 2024-04-19 11:16AM EDT | 2024-08-16 | 6.50 | 7.05 | 7.20 | -0.60 | -8.45% | 5 | 302 | 32.95% |
| FCX240920P00055000 | 2024-04-19 1:06PM EDT | 2024-09-20 | 7.50 | 7.50 | 8.65 | +0.35 | +4.90% | 1 | 270 | 40.93% |
| FCX241115P00055000 | 2024-04-19 3:01PM EDT | 2024-11-15 | 8.26 | 8.15 | 8.40 | +0.11 | +1.35% | 4 | 55 | 33.36% |
| FCX250117P00055000 | 2024-04-19 10:17AM EDT | 2025-01-17 | 8.25 | 8.70 | 9.30 | -0.30 | -3.51% | 7 | 875 | 34.68% |
| FCX250620P00055000 | 2024-04-19 3:39PM EDT | 2025-06-20 | 10.10 | 10.00 | 10.20 | +0.67 | +7.10% | 1 | 37 | 32.01% |
| FCX251219P00055000 | 2023-10-26 2:49PM EDT | 2025-12-19 | 21.35 | 16.75 | 18.80 | 0.00 | - | - | 0 | 56.64% |
| FCX260116P00055000 | 2024-04-19 2:57PM EDT | 2026-01-16 | 11.30 | 11.20 | 12.30 | -0.65 | -5.44% | 30 | 399 | 34.27% |
