Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.535,68 -10,36 (-0,04%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:45.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230331C00045000 | 2023-03-24 1:28PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 4 | 874 | 59.38% |
| FCX230406C00045000 | 2023-03-24 3:57PM EDT | 2023-04-06 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 45 | 200 | 50.78% |
| FCX230414C00045000 | 2023-03-22 2:14PM EDT | 2023-04-14 | 0.12 | 0.08 | 0.11 | 0.00 | - | 5 | 77 | 45.90% |
| FCX230421C00045000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 123 | 20,208 | 48.05% |
| FCX230428C00045000 | 2023-03-22 3:04PM EDT | 2023-04-28 | 0.39 | 0.31 | 0.37 | 0.00 | - | 2 | 416 | 47.85% |
| FCX230519C00045000 | 2023-03-24 3:36PM EDT | 2023-05-19 | 0.69 | 0.64 | 0.70 | +0.05 | +7.81% | 26 | 20,208 | 46.48% |
| FCX230616C00045000 | 2023-03-24 3:38PM EDT | 2023-06-16 | 1.16 | 1.10 | 1.15 | +0.03 | +2.65% | 194 | 10,143 | 46.05% |
| FCX230818C00045000 | 2023-03-24 12:51PM EDT | 2023-08-18 | 2.05 | 1.95 | 2.03 | -0.01 | -0.49% | 19 | 1,646 | 45.39% |
| FCX231117C00045000 | 2023-03-24 9:59AM EDT | 2023-11-17 | 3.30 | 3.20 | 3.35 | +0.07 | +2.17% | 20 | 84 | 47.10% |
| FCX240119C00045000 | 2023-03-24 12:41PM EDT | 2024-01-19 | 3.95 | 3.85 | 4.05 | +0.20 | +5.33% | 8 | 7,571 | 47.07% |
| FCX240621C00045000 | 2023-03-24 10:18AM EDT | 2024-06-21 | 5.05 | 5.40 | 5.60 | -0.45 | -8.18% | 7 | 984 | 47.49% |
| FCX250117C00045000 | 2023-03-24 3:24PM EDT | 2025-01-17 | 7.01 | 6.75 | 7.15 | +0.06 | +0.86% | 26 | 2,216 | 46.85% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230331P00045000 | 2023-03-22 3:44PM EDT | 2023-03-31 | 6.65 | 6.85 | 7.10 | 0.00 | - | 2 | 8 | 83.59% |
| FCX230406P00045000 | 2023-03-09 2:32PM EDT | 2023-04-06 | 5.85 | 6.95 | 7.10 | 0.00 | - | 13 | 14 | 59.18% |
| FCX230414P00045000 | 2023-03-17 1:54PM EDT | 2023-04-14 | 8.70 | 7.05 | 7.25 | 0.00 | - | 2 | 0 | 56.45% |
| FCX230421P00045000 | 2023-03-23 1:25PM EDT | 2023-04-21 | 6.83 | 7.20 | 7.35 | 0.00 | - | 2 | 6,760 | 53.27% |
| FCX230519P00045000 | 2023-03-24 9:49AM EDT | 2023-05-19 | 8.60 | 7.50 | 7.65 | +1.95 | +29.32% | 20 | 372 | 45.51% |
| FCX230616P00045000 | 2023-03-23 1:25PM EDT | 2023-06-16 | 7.48 | 7.80 | 7.95 | 0.00 | - | 49 | 4,885 | 42.73% |
| FCX230818P00045000 | 2023-03-13 10:18AM EDT | 2023-08-18 | 9.25 | 8.40 | 8.65 | 0.00 | - | 3 | 718 | 41.07% |
| FCX240119P00045000 | 2023-03-22 3:31PM EDT | 2024-01-19 | 9.60 | 9.90 | 10.10 | 0.00 | - | 51 | 4,191 | 40.06% |
| FCX240621P00045000 | 2023-03-07 1:48PM EDT | 2024-06-21 | 9.05 | 10.85 | 11.20 | 0.00 | - | 3 | 134 | 39.25% |
| FCX250117P00045000 | 2023-03-22 9:52AM EDT | 2025-01-17 | 11.65 | 11.80 | 12.35 | 0.00 | - | 10 | 414 | 38.13% |
