Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
15.634,89 +112,49 (+0,72%) Euro Stoxx 50
4.314,43 +29,01 (+0,68%) Dow Jones 30
33.040,78 +181,75 (+0,55%) Gold
1.997,80 +0,10 (+0,01%) EUR/USD
1,0896 -0,0013 (-0,1199%) BTC-EUR
26.135,22 -42,84 (-0,16%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:57AM EDT. Markt geöffnet.
Strike:42.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230331C00042000 | 2023-03-31 9:31AM EDT | 2023-03-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 1,095 | 47.66% |
| FCX230406C00042000 | 2023-03-31 9:38AM EDT | 2023-04-06 | 0.27 | 0.21 | 0.32 | -0.01 | -3.57% | 27 | 883 | 38.97% |
| FCX230414C00042000 | 2023-03-30 2:54PM EDT | 2023-04-14 | 0.58 | 0.58 | 0.63 | 0.00 | - | 324 | 1,858 | 37.70% |
| FCX230421C00042000 | 2023-03-31 9:39AM EDT | 2023-04-21 | 1.05 | 1.04 | 1.08 | +0.03 | +2.94% | 28 | 3,963 | 43.26% |
| FCX230428C00042000 | 2023-03-30 12:25PM EDT | 2023-04-28 | 1.30 | 1.26 | 1.34 | 0.00 | - | 49 | 493 | 43.63% |
| FCX230505C00042000 | 2023-03-30 2:38PM EDT | 2023-05-05 | 1.52 | 1.45 | 1.65 | 0.00 | - | 42 | 54 | 45.41% |
| FCX230519C00042000 | 2023-03-30 3:36PM EDT | 2023-05-19 | 1.92 | 1.90 | 1.97 | 0.00 | - | 80 | 10,912 | 43.97% |
| FCX230616C00042000 | 2023-03-30 3:33PM EDT | 2023-06-16 | 2.59 | 2.54 | 2.65 | 0.00 | - | 53 | 2,996 | 44.39% |
| FCX230818C00042000 | 2023-03-30 3:16PM EDT | 2023-08-18 | 3.72 | 3.70 | 3.90 | 0.00 | - | 27 | 2,026 | 45.48% |
| FCX231117C00042000 | 2023-03-29 1:51PM EDT | 2023-11-17 | 4.60 | 5.15 | 5.30 | 0.00 | - | 189 | 203 | 46.35% |
| FCX240119C00042000 | 2023-03-30 11:41AM EDT | 2024-01-19 | 5.95 | 5.95 | 6.10 | 0.00 | - | 47 | 8,711 | 46.64% |
| FCX240621C00042000 | 2023-03-29 2:53PM EDT | 2024-06-21 | 7.07 | 7.40 | 7.90 | 0.00 | - | 2 | 13 | 47.99% |
| FCX250117C00042000 | 2023-03-27 12:33PM EDT | 2025-01-17 | 7.94 | 9.10 | 9.60 | 0.00 | - | - | 1,671 | 47.66% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230331P00042000 | 2023-03-30 2:48PM EDT | 2023-03-31 | 1.84 | 1.56 | 1.71 | 0.00 | - | 18 | 165 | 62.89% |
| FCX230406P00042000 | 2023-03-30 1:49PM EDT | 2023-04-06 | 2.03 | 1.78 | 1.88 | 0.00 | - | 5 | 148 | 39.55% |
| FCX230414P00042000 | 2023-03-29 10:28AM EDT | 2023-04-14 | 2.87 | 2.22 | 2.30 | 0.00 | - | 1 | 102 | 41.70% |
| FCX230421P00042000 | 2023-03-30 9:49AM EDT | 2023-04-21 | 2.46 | 2.65 | 2.75 | 0.00 | - | 48 | 703 | 46.44% |
| FCX230428P00042000 | 2023-03-29 9:30AM EDT | 2023-04-28 | 3.92 | 2.87 | 2.98 | 0.00 | - | 1 | 9 | 45.65% |
| FCX230505P00042000 | 2023-03-27 10:21AM EDT | 2023-05-05 | 5.05 | 3.05 | 3.20 | 0.00 | - | - | 7 | 45.41% |
| FCX230519P00042000 | 2023-03-30 10:33AM EDT | 2023-05-19 | 3.55 | 3.40 | 3.55 | 0.00 | - | 21 | 1,829 | 44.48% |
| FCX230616P00042000 | 2023-03-31 9:36AM EDT | 2023-06-16 | 4.00 | 3.90 | 4.05 | -0.05 | -1.23% | 1 | 3,397 | 42.38% |
| FCX230818P00042000 | 2023-03-30 10:27AM EDT | 2023-08-18 | 5.05 | 4.85 | 5.05 | 0.00 | - | 10 | 383 | 41.50% |
| FCX231117P00042000 | 2023-03-22 12:27PM EDT | 2023-11-17 | 7.28 | 6.00 | 6.20 | 0.00 | - | - | 7 | 41.31% |
| FCX240119P00042000 | 2023-03-27 10:09AM EDT | 2024-01-19 | 8.05 | 6.55 | 6.75 | 0.00 | - | 3 | 3,497 | 40.43% |
| FCX240621P00042000 | 2023-03-22 9:59AM EDT | 2024-06-21 | 9.05 | 7.80 | 8.00 | 0.00 | - | - | 50 | 39.81% |
| FCX250117P00042000 | 2023-03-28 1:17PM EDT | 2025-01-17 | 9.95 | 8.80 | 9.20 | 0.00 | - | 2 | 377 | 38.47% |
