Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.825,07 -61,10 (-0,16%) Nasdaq
17.128,62 -44,50 (-0,26%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,28 -0,27 (-0,36%) Bitcoin EUR
64.147,30 -1.170,41 (-1,79%)
Southern Copper Corporation (SCCO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:54PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240621C00050000 | 2023-11-06 2:44PM EDT | 50.00 | 24.80 | 21.60 | 22.40 | 0.00 | - | - | 2 | 0.00% |
| SCCO240621C00055000 | 2024-04-11 9:58AM EDT | 55.00 | 62.98 | 61.70 | 66.50 | 0.00 | - | 19 | 14 | 477.34% |
| SCCO240621C00060000 | 2024-04-17 12:35PM EDT | 60.00 | 53.36 | 63.20 | 68.00 | 0.00 | - | 1 | 3 | 567.29% |
| SCCO240621C00062500 | 2024-02-05 12:37PM EDT | 62.50 | 17.20 | 18.70 | 22.20 | 0.00 | - | 3 | 34 | 0.00% |
| SCCO240621C00065000 | 2024-03-04 11:29AM EDT | 65.00 | 16.98 | 44.20 | 49.00 | 0.00 | - | 1 | 44 | 224.32% |
| SCCO240621C00067500 | 2024-02-08 2:08PM EDT | 67.50 | 14.80 | 18.10 | 22.30 | 0.00 | - | 14 | 20 | 0.00% |
| SCCO240621C00070000 | 2024-04-30 3:58PM EDT | 70.00 | 44.80 | 46.50 | 51.40 | 0.00 | - | 2 | 7 | 350.98% |
| SCCO240621C00072500 | 2024-03-06 3:40PM EDT | 72.50 | 11.50 | 35.80 | 40.50 | 0.00 | - | 2 | 29 | 160.69% |
| SCCO240621C00075000 | 2024-06-06 10:18AM EDT | 75.00 | 36.30 | 32.40 | 36.40 | 0.00 | - | 1 | 51 | 96.09% |
| SCCO240621C00077500 | 2024-05-06 10:35AM EDT | 77.50 | 39.52 | 32.20 | 37.00 | 0.00 | - | 3 | 44 | 175.29% |
| SCCO240621C00080000 | 2024-05-14 1:00PM EDT | 80.00 | 43.97 | 28.60 | 31.30 | 0.00 | - | 1 | 55 | 108.64% |
| SCCO240621C00082500 | 2024-05-17 10:37AM EDT | 82.50 | 42.00 | 25.10 | 28.90 | 0.00 | - | 3 | 15 | 81.05% |
| SCCO240621C00085000 | 2024-05-29 9:51AM EDT | 85.00 | 34.00 | 22.60 | 26.60 | 0.00 | - | 2 | 55 | 78.61% |
| SCCO240621C00087500 | 2024-05-06 3:28PM EDT | 87.50 | 29.70 | 22.30 | 27.00 | 0.00 | - | 9 | 10 | 131.20% |
| SCCO240621C00090000 | 2024-06-05 9:36AM EDT | 90.00 | 22.50 | 17.80 | 20.00 | 0.00 | - | 5 | 30 | 76.51% |
| SCCO240621C00092500 | 2024-05-21 1:51PM EDT | 92.50 | 34.14 | 15.30 | 18.90 | 0.00 | - | 2 | 89 | 56.59% |
| SCCO240621C00095000 | 2024-06-04 12:37PM EDT | 95.00 | 14.44 | 13.90 | 15.00 | 0.00 | - | 5 | 20 | 60.16% |
| SCCO240621C00097500 | 2024-05-13 9:30AM EDT | 97.50 | 22.31 | 11.60 | 13.00 | 0.00 | - | 2 | 8 | 61.74% |
| SCCO240621C00100000 | 2024-06-06 10:33AM EDT | 100.00 | 12.24 | 9.60 | 10.10 | 0.00 | - | 10 | 290 | 45.65% |
| SCCO240621C00105000 | 2024-06-07 2:22PM EDT | 105.00 | 5.96 | 5.60 | 5.90 | -3.12 | -34.36% | 7 | 868 | 39.01% |
| SCCO240621C00110000 | 2024-06-07 3:34PM EDT | 110.00 | 2.85 | 2.75 | 3.00 | -2.55 | -47.22% | 38 | 538 | 38.09% |
| SCCO240621C00115000 | 2024-06-07 2:38PM EDT | 115.00 | 1.23 | 1.10 | 1.30 | -1.84 | -59.93% | 48 | 608 | 38.01% |
| SCCO240621C00120000 | 2024-06-07 3:32PM EDT | 120.00 | 0.54 | 0.45 | 0.50 | -0.91 | -62.76% | 58 | 994 | 38.62% |
| SCCO240621C00125000 | 2024-06-07 3:06PM EDT | 125.00 | 0.26 | 0.15 | 0.35 | -0.39 | -60.00% | 53 | 1,527 | 45.70% |
| SCCO240621C00130000 | 2024-06-07 2:20PM EDT | 130.00 | 0.24 | 0.15 | 0.20 | -0.16 | -40.00% | 10 | 1,129 | 49.51% |
| SCCO240621C00135000 | 2024-06-06 12:37PM EDT | 135.00 | 0.18 | 0.15 | 0.50 | 0.00 | - | 2 | 619 | 63.48% |
| SCCO240621C00140000 | 2024-06-07 3:39PM EDT | 140.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 23 | 376 | 60.84% |
| SCCO240621C00145000 | 2024-06-07 3:00PM EDT | 145.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 15 | 69 | 63.09% |
| SCCO240621C00150000 | 2024-06-07 3:00PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 396 | 69.34% |
| SCCO240621C00155000 | 2024-06-07 10:03AM EDT | 155.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 50 | 67 | 80.86% |
| SCCO240621C00160000 | 2024-06-06 3:44PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| SCCO240621C00165000 | 2024-05-30 10:36AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SCCO240621C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 91.99% |
| SCCO240621C00175000 | 2024-05-20 9:30AM EDT | 175.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 9 | 59 | 97.27% |
| SCCO240621C00185000 | 2024-06-03 3:41PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 138 | 94.53% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240621P00035000 | 2024-01-16 4:22PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 221.88% |
| SCCO240621P00040000 | 2024-04-19 11:53AM EDT | 40.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 285.74% |
| SCCO240621P00042500 | 2023-09-29 3:52PM EDT | 42.50 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 258.98% |
| SCCO240621P00045000 | 2023-11-22 12:06PM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 210.16% |
| SCCO240621P00047500 | 2023-12-14 1:33PM EDT | 47.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 211.52% |
| SCCO240621P00050000 | 2023-12-04 3:08PM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 207.23% |
| SCCO240621P00055000 | 2024-04-05 9:38AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 144.92% |
| SCCO240621P00060000 | 2024-05-30 11:38AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 50.00% |
| SCCO240621P00062500 | 2024-05-16 3:59PM EDT | 62.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 153.91% |
| SCCO240621P00065000 | 2024-05-28 2:51PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 50.00% |
| SCCO240621P00067500 | 2024-03-28 12:01PM EDT | 67.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 41 | 149.90% |
| SCCO240621P00070000 | 2024-05-16 2:53PM EDT | 70.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 138 | 126.56% |
| SCCO240621P00072500 | 2024-06-03 12:55PM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 79.69% |
| SCCO240621P00075000 | 2024-05-02 11:40AM EDT | 75.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 10 | 130 | 142.38% |
| SCCO240621P00077500 | 2024-06-05 9:32AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 880 | 67.58% |
| SCCO240621P00080000 | 2024-05-15 12:46PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| SCCO240621P00082500 | 2024-06-05 9:31AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 692 | 56.25% |
| SCCO240621P00085000 | 2024-06-05 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 50.78% |
| SCCO240621P00087500 | 2024-04-11 12:51PM EDT | 87.50 | 0.28 | 0.00 | 1.25 | 0.00 | - | 3 | 90 | 80.08% |
| SCCO240621P00090000 | 2024-06-03 12:51PM EDT | 90.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 3 | 60 | 57.13% |
| SCCO240621P00092500 | 2024-06-06 10:27AM EDT | 92.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 183 | 49.22% |
| SCCO240621P00095000 | 2024-06-06 10:42AM EDT | 95.00 | 0.43 | 0.05 | 0.25 | 0.00 | - | 25 | 394 | 44.82% |
| SCCO240621P00097500 | 2024-06-07 12:13PM EDT | 97.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 82 | 109 | 39.80% |
| SCCO240621P00100000 | 2024-06-07 2:50PM EDT | 100.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 20 | 1,366 | 37.89% |
| SCCO240621P00105000 | 2024-06-07 3:29PM EDT | 105.00 | 1.26 | 1.25 | 2.45 | +0.41 | +48.24% | 48 | 1,364 | 48.85% |
| SCCO240621P00110000 | 2024-06-07 3:36PM EDT | 110.00 | 3.50 | 2.60 | 3.60 | +1.60 | +84.21% | 104 | 1,887 | 36.06% |
| SCCO240621P00115000 | 2024-06-07 3:05PM EDT | 115.00 | 6.73 | 6.50 | 7.30 | +1.98 | +41.68% | 22 | 962 | 41.02% |
| SCCO240621P00120000 | 2024-06-07 3:12PM EDT | 120.00 | 10.90 | 10.90 | 11.90 | +1.70 | +18.48% | 7 | 621 | 50.27% |
| SCCO240621P00125000 | 2024-06-07 3:07PM EDT | 125.00 | 16.20 | 15.00 | 17.30 | +2.70 | +20.00% | 4 | 176 | 70.12% |
| SCCO240621P00130000 | 2024-06-04 9:59AM EDT | 130.00 | 20.00 | 18.90 | 22.70 | 0.00 | - | 41 | 186 | 89.21% |
© 2024 Yahoo. Tutti i diritti riservati.