Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.566,70 +880,79 (+1,43%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240802C00040000 | 2024-07-26 10:37AM EDT | 2024-08-02 | 3.35 | 3.55 | 6.15 | -1.66 | -33.13% | 1 | 3 | 128.61% |
| FCX240809C00040000 | 2024-07-18 12:34PM EDT | 2024-08-09 | 6.55 | 5.10 | 5.70 | 0.00 | - | 1 | 2 | 59.38% |
| FCX240816C00040000 | 2024-07-26 2:53PM EDT | 2024-08-16 | 5.05 | 5.25 | 5.40 | -0.28 | -5.25% | 8 | 2,283 | 48.44% |
| FCX240823C00040000 | 2024-07-17 10:23AM EDT | 2024-08-23 | 9.30 | 5.30 | 5.95 | 0.00 | - | - | 20 | 58.89% |
| FCX240830C00040000 | 2024-07-26 2:30PM EDT | 2024-08-30 | 5.35 | 4.60 | 6.40 | +0.80 | +17.58% | 3 | 11 | 63.38% |
| FCX240920C00040000 | 2024-07-25 3:52PM EDT | 2024-09-20 | 5.68 | 5.90 | 7.40 | 0.00 | - | 4 | 0 | 54.57% |
| FCX241018C00040000 | 2024-07-26 10:29AM EDT | 2024-10-18 | 6.15 | 6.40 | 6.50 | -0.13 | -2.07% | 1 | 287 | 42.36% |
| FCX241115C00040000 | 2024-07-26 1:40PM EDT | 2024-11-15 | 6.80 | 6.90 | 7.10 | +1.05 | +18.26% | 255 | 649 | 44.09% |
| FCX250117C00040000 | 2024-07-26 11:23AM EDT | 2025-01-17 | 7.79 | 7.75 | 8.85 | -0.18 | -2.26% | 48 | 8,004 | 51.62% |
| FCX250221C00040000 | 2024-07-18 10:25AM EDT | 2025-02-21 | 10.15 | 8.15 | 8.50 | 0.00 | - | 4 | 4 | 44.19% |
| FCX250321C00040000 | 2024-07-26 3:47PM EDT | 2025-03-21 | 8.55 | 8.50 | 9.25 | +0.07 | +0.83% | 12 | 40 | 47.39% |
| FCX250620C00040000 | 2024-07-25 1:30PM EDT | 2025-06-20 | 10.04 | 9.45 | 9.75 | +0.39 | +4.04% | 3 | 1,128 | 43.63% |
| FCX251219C00040000 | 2024-07-25 11:07AM EDT | 2025-12-19 | 10.23 | 11.10 | 11.40 | 0.00 | - | 2 | 431 | 43.74% |
| FCX260116C00040000 | 2024-07-24 2:26PM EDT | 2026-01-16 | 11.05 | 11.40 | 12.45 | 0.00 | - | 5 | 3,303 | 48.02% |
| FCX261218C00040000 | 2024-07-25 12:46PM EDT | 2026-12-18 | 13.35 | 13.35 | 14.85 | 0.00 | - | 6 | 35 | 47.51% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240802P00040000 | 2024-07-26 1:55PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 24 | 302 | 51.17% |
| FCX240809P00040000 | 2024-07-26 10:28AM EDT | 2024-08-09 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 10 | 32 | 41.21% |
| FCX240816P00040000 | 2024-07-26 12:31PM EDT | 2024-08-16 | 0.17 | 0.14 | 0.18 | -0.03 | -15.00% | 6 | 1,184 | 38.09% |
| FCX240823P00040000 | 2024-07-26 11:31AM EDT | 2024-08-23 | 0.26 | 0.05 | 0.26 | -0.05 | -16.13% | 11 | 143 | 36.57% |
| FCX240830P00040000 | 2024-07-26 9:51AM EDT | 2024-08-30 | 0.38 | 0.30 | 0.40 | 0.00 | - | 32 | 92 | 37.55% |
| FCX240920P00040000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.61 | 0.41 | 0.63 | 0.00 | - | 172 | 5,382 | 35.06% |
| FCX241018P00040000 | 2024-07-26 12:21PM EDT | 2024-10-18 | 1.02 | 0.98 | 1.05 | -0.07 | -6.42% | 143 | 1,187 | 35.60% |
| FCX241115P00040000 | 2024-07-26 11:54AM EDT | 2024-11-15 | 1.43 | 1.38 | 1.50 | -0.05 | -3.38% | 3 | 1,484 | 36.69% |
| FCX250117P00040000 | 2024-07-26 3:32PM EDT | 2025-01-17 | 2.01 | 1.91 | 2.16 | +0.02 | +1.01% | 218 | 13,900 | 35.86% |
| FCX250221P00040000 | 2024-07-25 3:46PM EDT | 2025-02-21 | 2.38 | 2.10 | 2.43 | 0.00 | - | 7 | 21 | 35.10% |
| FCX250321P00040000 | 2024-07-26 12:22PM EDT | 2025-03-21 | 2.55 | 2.50 | 2.64 | +0.03 | +1.19% | 20 | 287 | 34.67% |
| FCX250620P00040000 | 2024-07-26 2:19PM EDT | 2025-06-20 | 3.37 | 3.25 | 3.45 | -0.33 | -8.92% | 1,530 | 9,711 | 34.99% |
| FCX251219P00040000 | 2024-07-23 2:44PM EDT | 2025-12-19 | 4.45 | 4.05 | 5.30 | 0.00 | - | 100 | 1,571 | 37.95% |
| FCX260116P00040000 | 2024-07-23 12:35PM EDT | 2026-01-16 | 4.80 | 2.72 | 4.85 | 0.00 | - | 58 | 3,376 | 34.62% |
| FCX261218P00040000 | 2024-07-26 1:01PM EDT | 2026-12-18 | 6.10 | 5.05 | 7.70 | -0.40 | -6.15% | 2 | 68 | 38.73% |
