Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.770,04 +262,59 (+0,44%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240419C00042000 | 2024-04-15 10:24AM EDT | 2024-04-19 | 7.85 | 5.55 | 9.70 | -0.52 | -6.21% | 2 | 12 | 142.19% |
| FCX240426C00042000 | 2024-04-18 1:20PM EDT | 2024-04-26 | 7.90 | 6.00 | 8.55 | 0.00 | - | 120 | 61 | 130.18% |
| FCX240503C00042000 | 2024-04-10 10:58AM EDT | 2024-05-03 | 9.19 | 5.70 | 8.30 | 0.00 | - | 2 | 96 | 84.67% |
| FCX240510C00042000 | 2024-04-02 1:37PM EDT | 2024-05-10 | 6.83 | 6.15 | 7.95 | 0.00 | - | 2 | 4 | 55.86% |
| FCX240517C00042000 | 2024-04-19 1:51PM EDT | 2024-05-17 | 8.18 | 7.80 | 8.05 | -0.59 | -6.73% | 39 | 13,080 | 52.49% |
| FCX240524C00042000 | 2024-04-11 2:44PM EDT | 2024-05-24 | 9.20 | 6.20 | 9.15 | 0.00 | - | - | 20 | 75.64% |
| FCX240531C00042000 | 2024-04-12 11:36AM EDT | 2024-05-31 | 9.10 | 6.20 | 10.10 | 0.00 | - | 1 | 72 | 87.79% |
| FCX240621C00042000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 8.92 | 8.15 | 10.50 | 0.00 | - | 5 | 11,744 | 59.62% |
| FCX240719C00042000 | 2024-04-18 2:55PM EDT | 2024-07-19 | 9.10 | 8.30 | 10.45 | 0.00 | - | 2 | 63 | 50.42% |
| FCX240816C00042000 | 2024-04-19 9:50AM EDT | 2024-08-16 | 9.45 | 8.85 | 10.95 | -0.70 | -6.90% | 4 | 630 | 50.28% |
| FCX240920C00042000 | 2024-04-17 9:35AM EDT | 2024-09-20 | 9.90 | 9.30 | 12.00 | 0.00 | - | 2 | 1,566 | 51.61% |
| FCX241115C00042000 | 2024-04-11 3:12PM EDT | 2024-11-15 | 11.67 | 10.15 | 10.85 | 0.00 | - | 14 | 36 | 45.89% |
| FCX250117C00042000 | 2024-04-19 11:03AM EDT | 2025-01-17 | 12.57 | 11.50 | 12.20 | +0.02 | +0.16% | 1 | 5,464 | 49.83% |
| FCX250620C00042000 | 2024-04-16 12:44PM EDT | 2025-06-20 | 13.20 | 11.35 | 13.80 | 0.00 | - | 2 | 1,099 | 48.74% |
| FCX260116C00042000 | 2024-04-18 3:51PM EDT | 2026-01-16 | 15.77 | 15.10 | 16.40 | 0.00 | - | 2 | 185 | 51.67% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240419P00042000 | 2024-04-16 9:36AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 2,437 | 125.00% |
| FCX240426P00042000 | 2024-04-19 11:47AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 347 | 50.00% |
| FCX240503P00042000 | 2024-04-12 1:13PM EDT | 2024-05-03 | 0.09 | 0.04 | 0.26 | 0.00 | - | 70 | 87 | 54.88% |
| FCX240510P00042000 | 2024-04-04 3:00PM EDT | 2024-05-10 | 0.23 | 0.04 | 0.31 | 0.00 | - | 3 | 42 | 54.39% |
| FCX240517P00042000 | 2024-04-19 1:46PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.18 | 0.00 | - | 35 | 7,392 | 41.21% |
| FCX240524P00042000 | 2024-04-10 2:59PM EDT | 2024-05-24 | 0.26 | 0.13 | 0.60 | 0.00 | - | - | 5 | 52.10% |
| FCX240621P00042000 | 2024-04-19 1:00PM EDT | 2024-06-21 | 0.43 | 0.44 | 0.54 | -0.03 | -6.52% | 2 | 4,383 | 37.74% |
| FCX240719P00042000 | 2024-04-18 2:11PM EDT | 2024-07-19 | 0.79 | 0.74 | 0.80 | 0.00 | - | 2 | 343 | 36.08% |
| FCX240816P00042000 | 2024-04-18 3:07PM EDT | 2024-08-16 | 1.11 | 1.10 | 1.14 | 0.00 | - | 5 | 309 | 36.33% |
| FCX240920P00042000 | 2024-04-18 9:58AM EDT | 2024-09-20 | 1.37 | 1.45 | 1.52 | 0.00 | - | 2 | 633 | 36.23% |
| FCX241115P00042000 | 2024-04-10 10:14AM EDT | 2024-11-15 | 1.86 | 1.92 | 2.19 | 0.00 | - | 8 | 36 | 37.06% |
| FCX250117P00042000 | 2024-04-19 11:01AM EDT | 2025-01-17 | 2.39 | 2.46 | 2.82 | -0.06 | -2.45% | 9 | 7,402 | 37.23% |
| FCX250620P00042000 | 2024-04-15 3:33PM EDT | 2025-06-20 | 3.90 | 3.80 | 3.95 | 0.00 | - | 207 | 2,066 | 36.29% |
| FCX260116P00042000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 5.01 | 4.95 | 5.15 | 0.00 | - | 1 | 1,092 | 35.23% |
