Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.410,63 -1.949,45 (-3,34%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00055000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 481 | 30,510 | 36.33% |
| FCX240524C00055000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 0.29 | 0.27 | 0.31 | +0.02 | +7.41% | 61 | 782 | 33.69% |
| FCX240531C00055000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 0.56 | 0.46 | 0.50 | +0.14 | +33.33% | 52 | 321 | 33.01% |
| FCX240607C00055000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 0.71 | 0.67 | 0.71 | +0.09 | +14.52% | 44 | 121 | 33.33% |
| FCX240614C00055000 | 2024-05-10 2:15PM EDT | 2024-06-14 | 0.98 | 0.76 | 0.93 | +0.43 | +78.18% | 8 | 76 | 33.94% |
| FCX240621C00055000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.08 | 1.06 | 1.09 | +0.16 | +17.39% | 10,582 | 100,433 | 33.62% |
| FCX240719C00055000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 1.78 | 1.77 | 1.81 | +0.18 | +11.25% | 329 | 12,681 | 34.77% |
| FCX240816C00055000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 2.52 | 2.48 | 2.53 | +0.25 | +11.01% | 290 | 8,257 | 36.43% |
| FCX240920C00055000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 3.30 | 3.15 | 3.25 | +0.25 | +8.20% | 30 | 5,313 | 37.18% |
| FCX241115C00055000 | 2024-05-10 12:00PM EDT | 2024-11-15 | 4.35 | 4.30 | 4.40 | +0.30 | +7.41% | 18 | 3,230 | 39.03% |
| FCX250117C00055000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 5.35 | 5.30 | 5.40 | +0.20 | +3.88% | 139 | 10,482 | 39.65% |
| FCX250620C00055000 | 2024-05-10 10:44AM EDT | 2025-06-20 | 7.50 | 7.40 | 7.70 | +1.01 | +15.56% | 10 | 2,725 | 41.84% |
| FCX251219C00055000 | 2024-05-10 1:15PM EDT | 2025-12-19 | 9.60 | 9.40 | 9.75 | +0.35 | +3.78% | 7 | 333 | 42.66% |
| FCX260116C00055000 | 2024-05-08 2:53PM EDT | 2026-01-16 | 8.63 | 9.70 | 10.00 | 0.00 | - | 5 | 1,052 | 42.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00055000 | 2024-05-10 1:37PM EDT | 2024-05-17 | 3.20 | 2.93 | 3.55 | -1.05 | -24.71% | 10 | 238 | 37.11% |
| FCX240524P00055000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 3.90 | 3.55 | 4.55 | 0.00 | - | 1 | 3 | 59.67% |
| FCX240531P00055000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 4.00 | 2.95 | 3.80 | 0.00 | - | 1 | 5 | 29.93% |
| FCX240621P00055000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 4.00 | 4.10 | 4.25 | -0.50 | -11.11% | 59 | 332 | 29.47% |
| FCX240719P00055000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 4.85 | 4.70 | 4.80 | -0.47 | -8.83% | 62 | 204 | 29.76% |
| FCX240816P00055000 | 2024-05-10 3:38PM EDT | 2024-08-16 | 5.32 | 5.30 | 5.35 | -0.35 | -6.17% | 46 | 352 | 30.69% |
| FCX240920P00055000 | 2024-05-10 11:43AM EDT | 2024-09-20 | 5.80 | 5.75 | 5.85 | -1.00 | -14.71% | 5 | 275 | 30.54% |
| FCX241115P00055000 | 2024-05-10 12:55PM EDT | 2024-11-15 | 6.65 | 6.55 | 6.75 | -0.92 | -12.15% | 2 | 103 | 31.84% |
| FCX250117P00055000 | 2024-05-10 1:31PM EDT | 2025-01-17 | 7.20 | 7.25 | 7.40 | -0.50 | -6.49% | 6 | 1,049 | 31.41% |
| FCX250620P00055000 | 2024-05-10 1:13PM EDT | 2025-06-20 | 8.55 | 8.60 | 8.75 | -0.30 | -3.39% | 1 | 311 | 30.99% |
| FCX251219P00055000 | 2024-05-10 3:05PM EDT | 2025-12-19 | 9.91 | 9.80 | 10.30 | -0.15 | -1.49% | 8 | 36 | 31.69% |
| FCX260116P00055000 | 2024-05-10 2:04PM EDT | 2026-01-16 | 10.00 | 9.95 | 10.20 | -0.20 | -1.96% | 13 | 1,189 | 30.59% |
