Deutsche Märkte schließen in 4 Stunden 20 Minuten
DAX
17.705,97 -131,43 (-0,74%) Euro Stoxx 50
4.908,39 -28,18 (-0,57%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.395,80 -2,20 (-0,09%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
61.015,08 +2.623,61 (+4,49%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Strike:50.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240419C00050000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12,154 | 9,110 | 0.00% |
| FCX240426C00050000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 1.44 | 0.00 | 0.00 | 0.00 | - | 312 | 3,410 | 0.00% |
| FCX240503C00050000 | 2024-04-18 3:25PM EDT | 2024-05-03 | 1.77 | 0.00 | 0.00 | 0.00 | - | 160 | 634 | 0.00% |
| FCX240510C00050000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 2.09 | 0.00 | 0.00 | 0.00 | - | 16 | 185 | 0.00% |
| FCX240517C00050000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,722 | 37,274 | 0.00% |
| FCX240524C00050000 | 2024-04-18 3:38PM EDT | 2024-05-24 | 2.55 | 0.00 | 0.00 | 0.00 | - | 51 | 109 | 0.00% |
| FCX240531C00050000 | 2024-04-18 11:22AM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FCX240621C00050000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8,448 | 36,894 | 0.00% |
| FCX240719C00050000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 68 | 23,175 | 0.00% |
| FCX240816C00050000 | 2024-04-18 10:54AM EDT | 2024-08-16 | 4.89 | 0.00 | 0.00 | 0.00 | - | 8 | 9,074 | 0.00% |
| FCX240920C00050000 | 2024-04-18 11:56AM EDT | 2024-09-20 | 5.54 | 0.00 | 0.00 | 0.00 | - | 31 | 5,797 | 0.00% |
| FCX241115C00050000 | 2024-04-18 11:31AM EDT | 2024-11-15 | 6.76 | 0.00 | 0.00 | 0.00 | - | 6 | 845 | 0.00% |
| FCX250117C00050000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 29 | 16,183 | 0.00% |
| FCX250620C00050000 | 2024-04-18 3:48PM EDT | 2025-06-20 | 9.41 | 0.00 | 0.00 | 0.00 | - | 44 | 1,549 | 0.00% |
| FCX251219C00050000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 8 | 788 | 0.00% |
| FCX260116C00050000 | 2024-04-18 9:57AM EDT | 2026-01-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2,343 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240419P00050000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,648 | 5,158 | 3.13% |
| FCX240426P00050000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.23 | 0.00 | 0.00 | 0.00 | - | 357 | 4,011 | 0.78% |
| FCX240503P00050000 | 2024-04-18 2:35PM EDT | 2024-05-03 | 1.76 | 0.00 | 0.00 | 0.00 | - | 7 | 153 | 0.78% |
| FCX240510P00050000 | 2024-04-18 11:51AM EDT | 2024-05-10 | 1.72 | 0.00 | 0.00 | 0.00 | - | 43 | 99 | 0.39% |
| FCX240517P00050000 | 2024-04-18 3:30PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 910 | 7,333 | 0.39% |
| FCX240524P00050000 | 2024-04-18 10:01AM EDT | 2024-05-24 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.39% |
| FCX240531P00050000 | 2024-04-18 2:19PM EDT | 2024-05-31 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.39% |
| FCX240621P00050000 | 2024-04-18 2:32PM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 61 | 1,376 | 0.39% |
| FCX240719P00050000 | 2024-04-18 3:52PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 59 | 800 | 0.20% |
| FCX240816P00050000 | 2024-04-17 1:52PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 611 | 0.20% |
| FCX240920P00050000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 441 | 1,228 | 0.20% |
| FCX241115P00050000 | 2024-04-17 12:39PM EDT | 2024-11-15 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 433 | 0.20% |
| FCX250117P00050000 | 2024-04-18 10:15AM EDT | 2025-01-17 | 5.51 | 0.00 | 0.00 | 0.00 | - | 19 | 5,203 | 0.20% |
| FCX250620P00050000 | 2024-04-18 3:48PM EDT | 2025-06-20 | 7.02 | 0.00 | 0.00 | 0.00 | - | 6 | 408 | 0.10% |
| FCX251219P00050000 | 2024-04-18 9:31AM EDT | 2025-12-19 | 8.01 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 0.10% |
| FCX260116P00050000 | 2024-04-17 10:43AM EDT | 2026-01-16 | 8.03 | 0.00 | 0.00 | 0.00 | - | 3 | 412 | 0.10% |
