Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.457,36 -1.986,32 (-3,40%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00040000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 11.58 | 11.60 | 11.70 | +0.33 | +2.93% | 7 | 3,861 | 94.92% |
| FCX240531C00040000 | 2024-05-08 1:11PM EDT | 2024-05-31 | 9.91 | 10.10 | 12.55 | 0.00 | - | - | 3 | 106.15% |
| FCX240607C00040000 | 2024-05-09 10:44AM EDT | 2024-06-07 | 10.99 | 10.95 | 13.80 | 0.00 | - | 5 | 14 | 85.94% |
| FCX240621C00040000 | 2024-05-10 1:22PM EDT | 2024-06-21 | 12.25 | 10.10 | 12.00 | +1.25 | +11.36% | 21 | 24,606 | 57.91% |
| FCX240719C00040000 | 2024-05-10 9:59AM EDT | 2024-07-19 | 12.31 | 12.00 | 12.45 | +0.49 | +4.15% | 2 | 145 | 50.83% |
| FCX240816C00040000 | 2024-05-10 10:28AM EDT | 2024-08-16 | 12.15 | 12.25 | 12.45 | +1.05 | +9.46% | 1 | 2,231 | 47.31% |
| FCX240920C00040000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 12.85 | 12.65 | 12.85 | +1.70 | +15.25% | 5 | 1,426 | 46.51% |
| FCX241115C00040000 | 2024-05-09 9:47AM EDT | 2024-11-15 | 12.12 | 13.25 | 14.10 | 0.00 | - | 2 | 120 | 52.20% |
| FCX250117C00040000 | 2024-05-10 1:08PM EDT | 2025-01-17 | 14.21 | 13.90 | 14.25 | +0.52 | +3.80% | 13 | 8,080 | 46.48% |
| FCX250620C00040000 | 2024-05-08 2:32PM EDT | 2025-06-20 | 15.71 | 15.60 | 17.75 | 0.00 | - | 21 | 1,050 | 51.81% |
| FCX251219C00040000 | 2024-05-10 11:53AM EDT | 2025-12-19 | 17.59 | 17.15 | 17.75 | +0.69 | +4.08% | 6 | 450 | 48.41% |
| FCX260116C00040000 | 2024-05-08 3:45PM EDT | 2026-01-16 | 16.00 | 17.35 | 19.30 | 0.00 | - | 11 | 3,182 | 50.09% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00040000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 308 | 8,430 | 73.44% |
| FCX240524P00040000 | 2024-05-10 12:12PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.17 | 0.00 | - | 60 | 101 | 71.88% |
| FCX240621P00040000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.14 | -0.01 | -10.00% | 18 | 11,129 | 45.22% |
| FCX240719P00040000 | 2024-05-10 2:14PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.20 | -0.03 | -17.65% | 41 | 632 | 37.70% |
| FCX240816P00040000 | 2024-05-09 3:47PM EDT | 2024-08-16 | 0.29 | 0.25 | 0.29 | 0.00 | - | 4 | 1,166 | 34.77% |
| FCX240920P00040000 | 2024-05-10 2:37PM EDT | 2024-09-20 | 0.47 | 0.45 | 0.50 | -0.09 | -16.07% | 5 | 3,704 | 34.38% |
| FCX241115P00040000 | 2024-05-10 11:08AM EDT | 2024-11-15 | 1.00 | 0.91 | 1.02 | -0.14 | -12.28% | 104 | 970 | 36.16% |
| FCX250117P00040000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 1.50 | 1.46 | 1.54 | -0.01 | -0.66% | 133 | 13,863 | 36.55% |
| FCX250620P00040000 | 2024-05-08 3:56PM EDT | 2025-06-20 | 2.85 | 2.39 | 2.68 | 0.00 | - | 23 | 6,048 | 36.77% |
| FCX251219P00040000 | 2024-05-09 11:48AM EDT | 2025-12-19 | 3.55 | 3.55 | 4.80 | -0.55 | -13.41% | 8 | 1,571 | 41.64% |
| FCX260116P00040000 | 2024-05-08 2:19PM EDT | 2026-01-16 | 3.58 | 1.85 | 5.00 | -0.34 | -8.67% | 1 | 3,452 | 41.67% |
