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
59.951,86 +865,65 (+1,47%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00035000 | 2024-04-19 1:58PM EDT | 2024-05-17 | 15.23 | 13.35 | 16.75 | -0.97 | -5.99% | 2 | 629 | 93.36% |
| FCX240621C00035000 | 2024-04-19 10:49AM EDT | 2024-06-21 | 15.47 | 12.75 | 17.10 | +0.67 | +4.53% | 2 | 2,152 | 57.37% |
| FCX240719C00035000 | 2024-04-11 10:47AM EDT | 2024-07-19 | 15.52 | 13.10 | 16.65 | 0.00 | - | 1 | 11 | 85.38% |
| FCX240816C00035000 | 2024-04-10 10:39AM EDT | 2024-08-16 | 16.85 | 13.35 | 16.45 | 0.00 | - | 1 | 67 | 71.61% |
| FCX240920C00035000 | 2024-04-12 1:16PM EDT | 2024-09-20 | 16.05 | 14.20 | 17.75 | +0.05 | +0.31% | 1 | 102 | 56.20% |
| FCX241115C00035000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 16.20 | 15.65 | 18.00 | -0.70 | -4.14% | 4 | 28 | 58.15% |
| FCX250117C00035000 | 2024-04-19 10:12AM EDT | 2025-01-17 | 17.75 | 15.60 | 16.90 | +0.58 | +3.38% | 3 | 1,974 | 51.73% |
| FCX250620C00035000 | 2024-04-18 12:51PM EDT | 2025-06-20 | 18.41 | 17.95 | 18.75 | 0.00 | - | 199 | 557 | 51.95% |
| FCX251219C00035000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 20.00 | 17.40 | 20.25 | +1.35 | +7.24% | 10 | 265 | 54.36% |
| FCX260116C00035000 | 2024-04-10 1:29PM EDT | 2026-01-16 | 20.29 | 17.85 | 20.75 | 0.00 | - | 10 | 268 | 55.88% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00035000 | 2024-04-05 9:35AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 103.13% |
| FCX240503P00035000 | 2024-04-18 3:19PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 14 | 134.77% |
| FCX240517P00035000 | 2024-04-18 10:26AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3,288 | 65.04% |
| FCX240621P00035000 | 2024-04-19 12:21PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.14 | -0.02 | -20.00% | 1,001 | 14,732 | 48.44% |
| FCX240719P00035000 | 2024-04-18 1:43PM EDT | 2024-07-19 | 0.19 | 0.06 | 0.33 | 0.00 | - | 1 | 38 | 48.29% |
| FCX240816P00035000 | 2024-04-17 1:07PM EDT | 2024-08-16 | 0.26 | 0.19 | 0.34 | 0.00 | - | 1 | 862 | 42.53% |
| FCX240920P00035000 | 2024-04-16 9:34AM EDT | 2024-09-20 | 0.50 | 0.39 | 0.42 | 0.00 | - | 4 | 3,866 | 39.36% |
| FCX241115P00035000 | 2024-04-12 9:45AM EDT | 2024-11-15 | 0.58 | 0.69 | 0.73 | 0.00 | - | 1 | 5 | 39.21% |
| FCX250117P00035000 | 2024-04-17 11:31AM EDT | 2025-01-17 | 1.00 | 0.99 | 1.18 | 0.00 | - | 3 | 15,053 | 40.11% |
| FCX250620P00035000 | 2024-04-19 11:47AM EDT | 2025-06-20 | 1.83 | 1.91 | 2.04 | -0.11 | -5.67% | 1 | 6,842 | 39.43% |
| FCX251219P00035000 | 2024-04-19 12:24PM EDT | 2025-12-19 | 2.70 | 1.37 | 3.55 | -0.06 | -2.17% | 25 | 1,170 | 42.42% |
| FCX260116P00035000 | 2024-04-16 10:46AM EDT | 2026-01-16 | 3.10 | 2.45 | 3.10 | 0.00 | - | 3 | 636 | 38.83% |
