Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.094,48 -798,10 (-1,33%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503C00047000 | 2024-04-26 3:45PM EDT | 2024-05-03 | 3.78 | 2.91 | 4.60 | +1.08 | +40.00% | 104 | 353 | 91.60% |
| FCX240510C00047000 | 2024-04-26 2:42PM EDT | 2024-05-10 | 3.88 | 3.75 | 4.45 | +1.53 | +65.11% | 10 | 0 | 60.06% |
| FCX240517C00047000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 3.97 | 4.00 | 4.10 | +0.72 | +22.15% | 1,582 | 7,149 | 39.60% |
| FCX240524C00047000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 4.11 | 3.30 | 4.35 | +1.11 | +37.00% | 8 | 0 | 40.23% |
| FCX240531C00047000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 3.70 | 4.35 | 4.70 | 0.00 | - | 224 | 232 | 42.92% |
| FCX240621C00047000 | 2024-04-26 3:05PM EDT | 2024-06-21 | 5.07 | 4.95 | 5.05 | +0.77 | +17.91% | 21 | 3,609 | 39.16% |
| FCX240719C00047000 | 2024-04-26 2:41PM EDT | 2024-07-19 | 5.65 | 5.55 | 5.65 | +0.86 | +17.95% | 3 | 698 | 39.04% |
| FCX240816C00047000 | 2024-04-24 12:52PM EDT | 2024-08-16 | 4.33 | 6.15 | 6.45 | 0.00 | - | 39 | 454 | 41.72% |
| FCX240920C00047000 | 2024-04-25 2:11PM EDT | 2024-09-20 | 6.05 | 6.80 | 7.00 | 0.00 | - | 1 | 1,517 | 41.11% |
| FCX241115C00047000 | 2024-04-26 11:04AM EDT | 2024-11-15 | 7.65 | 7.90 | 8.15 | +1.20 | +18.60% | 2 | 518 | 43.25% |
| FCX250117C00047000 | 2024-04-26 2:40PM EDT | 2025-01-17 | 8.90 | 8.85 | 9.05 | +0.95 | +11.95% | 4 | 7,113 | 43.41% |
| FCX250620C00047000 | 2024-04-26 3:41PM EDT | 2025-06-20 | 10.85 | 8.70 | 12.05 | +0.65 | +6.37% | 5 | 647 | 49.50% |
| FCX251219C00047000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 12.62 | 12.60 | 13.20 | 0.00 | - | 1 | 827 | 46.17% |
| FCX260116C00047000 | 2024-04-26 1:04PM EDT | 2026-01-16 | 12.61 | 12.85 | 14.10 | +1.11 | +9.65% | 16 | 2,682 | 48.86% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503P00047000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.10 | -0.14 | -63.64% | 382 | 464 | 37.89% |
| FCX240510P00047000 | 2024-04-26 3:32PM EDT | 2024-05-10 | 0.21 | 0.20 | 0.25 | -0.19 | -47.50% | 126 | 0 | 34.86% |
| FCX240517P00047000 | 2024-04-26 3:18PM EDT | 2024-05-17 | 0.38 | 0.38 | 0.41 | -0.27 | -41.54% | 478 | 5,661 | 33.89% |
| FCX240524P00047000 | 2024-04-26 1:29PM EDT | 2024-05-24 | 0.64 | 0.52 | 0.61 | -0.46 | -41.82% | 23 | 0 | 34.52% |
| FCX240531P00047000 | 2024-04-26 12:38PM EDT | 2024-05-31 | 0.76 | 0.64 | 0.76 | -0.75 | -49.67% | 6 | 6 | 34.13% |
| FCX240621P00047000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 1.09 | 1.07 | 1.12 | -0.31 | -22.14% | 270 | 3,579 | 32.72% |
| FCX240719P00047000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 1.50 | 1.56 | 1.65 | -0.36 | -19.35% | 10 | 3,515 | 33.18% |
| FCX240816P00047000 | 2024-04-26 2:35PM EDT | 2024-08-16 | 2.04 | 2.05 | 2.32 | -0.93 | -31.31% | 249 | 630 | 35.51% |
| FCX240920P00047000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 3.20 | 2.38 | 2.61 | 0.00 | - | 13 | 1,046 | 33.52% |
| FCX241115P00047000 | 2024-04-24 10:03AM EDT | 2024-11-15 | 4.20 | 3.35 | 3.50 | 0.00 | - | 1 | 76 | 35.00% |
| FCX250117P00047000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 4.05 | 3.90 | 4.05 | -0.60 | -12.90% | 118 | 1,706 | 34.03% |
| FCX250620P00047000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 5.30 | 5.20 | 5.45 | -0.82 | -13.40% | 10 | 1,071 | 34.07% |
| FCX251219P00047000 | 2024-04-26 1:44PM EDT | 2025-12-19 | 6.55 | 6.35 | 6.60 | -0.86 | -11.61% | 2 | 48 | 33.24% |
| FCX260116P00047000 | 2024-04-26 1:57PM EDT | 2026-01-16 | 6.60 | 6.50 | 6.85 | -0.50 | -7.04% | 4 | 433 | 33.51% |
