Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.123,77 -37,95 (-0,15%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:37.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230406C00037000 | 2023-03-31 3:44PM EDT | 2023-04-06 | 3.97 | 3.95 | 4.10 | +0.22 | +5.87% | 2 | 80 | 63.09% |
| FCX230414C00037000 | 2023-03-31 11:18AM EDT | 2023-04-14 | 4.00 | 4.05 | 4.25 | +0.20 | +5.26% | 3 | 106 | 54.00% |
| FCX230421C00037000 | 2023-03-31 2:18PM EDT | 2023-04-21 | 4.15 | 4.30 | 4.45 | +0.30 | +7.79% | 32 | 639 | 51.86% |
| FCX230428C00037000 | 2023-03-28 10:29AM EDT | 2023-04-28 | 2.95 | 4.50 | 4.70 | 0.00 | - | 1 | 65 | 52.54% |
| FCX230505C00037000 | 2023-03-29 2:53PM EDT | 2023-05-05 | 3.60 | 4.65 | 4.85 | 0.00 | - | 1 | 6 | 50.83% |
| FCX230519C00037000 | 2023-03-31 2:48PM EDT | 2023-05-19 | 5.05 | 5.00 | 5.15 | -0.15 | -2.88% | 18 | 768 | 49.17% |
| FCX230616C00037000 | 2023-03-31 3:49PM EDT | 2023-06-16 | 5.70 | 5.65 | 5.80 | +0.46 | +8.78% | 4 | 5,372 | 49.54% |
| FCX230818C00037000 | 2023-03-31 3:34PM EDT | 2023-08-18 | 6.90 | 6.70 | 6.85 | +0.60 | +9.52% | 3 | 74 | 48.54% |
| FCX231117C00037000 | 2023-03-30 3:53PM EDT | 2023-11-17 | 7.63 | 8.05 | 8.20 | 0.00 | - | 10 | 16 | 49.34% |
| FCX240119C00037000 | 2023-03-31 3:16PM EDT | 2024-01-19 | 8.90 | 8.70 | 8.95 | +0.48 | +5.70% | 19 | 5,064 | 49.39% |
| FCX250117C00037000 | 2023-03-31 3:31PM EDT | 2025-01-17 | 12.13 | 11.70 | 12.30 | +1.18 | +10.78% | 3 | 446 | 50.00% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230406P00037000 | 2023-03-31 3:00PM EDT | 2023-04-06 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 382 | 1,253 | 50.00% |
| FCX230414P00037000 | 2023-03-31 10:47AM EDT | 2023-04-14 | 0.24 | 0.16 | 0.18 | -0.11 | -31.43% | 19 | 235 | 44.14% |
| FCX230421P00037000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.44 | 0.42 | 0.46 | -0.25 | -36.23% | 82 | 2,727 | 48.68% |
| FCX230428P00037000 | 2023-03-31 3:36PM EDT | 2023-04-28 | 0.60 | 0.59 | 0.64 | -0.45 | -42.86% | 4 | 145 | 47.90% |
| FCX230505P00037000 | 2023-03-31 1:29PM EDT | 2023-05-05 | 0.86 | 0.73 | 0.80 | -0.18 | -17.31% | 1 | 22 | 47.12% |
| FCX230519P00037000 | 2023-03-31 3:09PM EDT | 2023-05-19 | 1.06 | 1.03 | 1.09 | -0.29 | -21.48% | 45 | 1,526 | 46.05% |
| FCX230616P00037000 | 2023-03-31 12:20PM EDT | 2023-06-16 | 1.59 | 1.48 | 1.55 | -0.18 | -10.17% | 5 | 10,008 | 44.17% |
| FCX230818P00037000 | 2023-03-30 9:30AM EDT | 2023-08-18 | 2.85 | 2.39 | 2.46 | 0.00 | - | 350 | 2,583 | 43.16% |
| FCX231117P00037000 | 2023-03-24 12:01PM EDT | 2023-11-17 | 4.81 | 3.40 | 3.55 | 0.00 | - | 9 | 37 | 43.02% |
| FCX240119P00037000 | 2023-03-31 3:02PM EDT | 2024-01-19 | 4.05 | 3.95 | 4.10 | -0.95 | -19.00% | 12 | 6,714 | 42.30% |
| FCX250117P00037000 | 2023-03-27 3:12PM EDT | 2025-01-17 | 7.35 | 6.25 | 6.60 | 0.00 | - | 4 | 2,149 | 40.89% |
