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
26.182,69 -25,06 (-0,10%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:40.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230406C00040000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 1.30 | 1.27 | 1.37 | +0.25 | +23.81% | 468 | 1,623 | 44.34% |
| FCX230414C00040000 | 2023-03-31 3:40PM EDT | 2023-04-14 | 1.75 | 1.64 | 1.76 | +0.38 | +27.74% | 62 | 770 | 41.11% |
| FCX230421C00040000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 2.13 | 2.13 | 2.18 | +0.26 | +13.90% | 281 | 12,647 | 44.63% |
| FCX230428C00040000 | 2023-03-31 3:32PM EDT | 2023-04-28 | 2.52 | 2.40 | 2.52 | +0.35 | +16.13% | 52 | 949 | 46.34% |
| FCX230505C00040000 | 2023-03-30 2:54PM EDT | 2023-05-05 | 2.43 | 2.65 | 2.79 | 0.00 | - | 6 | 7 | 46.88% |
| FCX230519C00040000 | 2023-03-31 3:55PM EDT | 2023-05-19 | 3.15 | 3.05 | 3.15 | +0.33 | +11.70% | 133 | 7,057 | 45.68% |
| FCX230616C00040000 | 2023-03-31 3:45PM EDT | 2023-06-16 | 3.77 | 3.75 | 3.90 | +0.26 | +7.41% | 84 | 6,590 | 46.61% |
| FCX230818C00040000 | 2023-03-31 3:29PM EDT | 2023-08-18 | 5.08 | 4.95 | 5.10 | +0.40 | +8.55% | 24 | 643 | 46.66% |
| FCX231117C00040000 | 2023-03-31 9:55AM EDT | 2023-11-17 | 6.13 | 6.40 | 6.55 | -0.25 | -3.92% | 10 | 258 | 47.77% |
| FCX240119C00040000 | 2023-03-31 3:26PM EDT | 2024-01-19 | 7.30 | 7.10 | 7.35 | +0.50 | +7.35% | 59 | 9,133 | 47.97% |
| FCX240621C00040000 | 2023-03-30 2:21PM EDT | 2024-06-21 | 8.56 | 8.85 | 9.00 | 0.00 | - | 32 | 545 | 48.36% |
| FCX250117C00040000 | 2023-03-31 1:37PM EDT | 2025-01-17 | 10.50 | 10.35 | 10.95 | +0.38 | +3.75% | 3 | 751 | 49.32% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230406P00040000 | 2023-03-31 3:58PM EDT | 2023-04-06 | 0.35 | 0.32 | 0.37 | -0.45 | -56.25% | 663 | 1,004 | 39.06% |
| FCX230414P00040000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 0.76 | 0.76 | 0.81 | -0.44 | -36.67% | 76 | 171 | 39.75% |
| FCX230421P00040000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 1.22 | 1.22 | 1.30 | -0.50 | -29.07% | 778 | 8,748 | 45.46% |
| FCX230428P00040000 | 2023-03-31 3:40PM EDT | 2023-04-28 | 1.52 | 1.46 | 1.54 | -0.42 | -21.65% | 6 | 116 | 44.73% |
| FCX230519P00040000 | 2023-03-31 3:27PM EDT | 2023-05-19 | 2.06 | 2.04 | 2.10 | -0.41 | -16.60% | 56 | 6,498 | 43.26% |
| FCX230616P00040000 | 2023-03-31 2:15PM EDT | 2023-06-16 | 2.71 | 2.58 | 2.65 | -0.29 | -9.67% | 6 | 5,900 | 41.94% |
| FCX230818P00040000 | 2023-03-31 3:16PM EDT | 2023-08-18 | 3.63 | 3.55 | 3.70 | -0.22 | -5.71% | 1 | 11,462 | 41.68% |
| FCX231117P00040000 | 2023-03-31 2:04PM EDT | 2023-11-17 | 4.88 | 4.70 | 4.85 | -0.61 | -11.11% | 7 | 15 | 41.50% |
| FCX240119P00040000 | 2023-03-31 2:04PM EDT | 2024-01-19 | 5.42 | 5.25 | 5.40 | -0.23 | -4.07% | 724 | 30,395 | 40.65% |
| FCX240621P00040000 | 2023-03-28 12:58PM EDT | 2024-06-21 | 7.60 | 6.40 | 6.65 | 0.00 | - | 3 | 23 | 40.08% |
| FCX250117P00040000 | 2023-03-30 1:39PM EDT | 2025-01-17 | 8.15 | 7.70 | 7.95 | 0.00 | - | 210 | 2,823 | 39.25% |
