Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.146,78 +1.723,42 (+3,00%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240517C00060000 | 2024-04-24 11:57AM EDT | 60.00 | 48.01 | 53.00 | 57.90 | 0.00 | - | 2 | 1 | 132.03% |
| SCCO240517C00070000 | 2024-03-05 3:02PM EDT | 70.00 | 12.10 | 37.50 | 42.40 | 0.00 | - | 4 | 5 | 0.00% |
| SCCO240517C00072500 | 2024-03-05 3:02PM EDT | 72.50 | 10.10 | 35.00 | 39.90 | 0.00 | - | - | 24 | 0.00% |
| SCCO240517C00075000 | 2024-03-06 11:44AM EDT | 75.00 | 9.20 | 33.20 | 38.00 | 0.00 | - | 1 | 25 | 0.00% |
| SCCO240517C00077500 | 2024-03-05 11:24AM EDT | 77.50 | 7.30 | 31.80 | 35.70 | 0.00 | - | 1 | 23 | 0.00% |
| SCCO240517C00080000 | 2024-03-15 1:51PM EDT | 80.00 | 23.40 | 33.20 | 38.00 | 0.00 | - | 1 | 65 | 97.27% |
| SCCO240517C00082500 | 2024-04-19 1:40PM EDT | 82.50 | 31.55 | 30.50 | 35.40 | 0.00 | - | 1 | 46 | 71.88% |
| SCCO240517C00085000 | 2024-04-23 9:30AM EDT | 85.00 | 22.20 | 28.00 | 32.90 | 0.00 | - | 1 | 18 | 66.41% |
| SCCO240517C00087500 | 2024-04-30 10:10AM EDT | 87.50 | 33.63 | 25.50 | 30.40 | 0.00 | - | 2 | 28 | 60.55% |
| SCCO240517C00090000 | 2024-05-01 10:01AM EDT | 90.00 | 25.08 | 23.00 | 27.90 | 0.00 | - | 1 | 49 | 55.08% |
| SCCO240517C00092500 | 2024-05-02 11:14AM EDT | 92.50 | 23.30 | 20.50 | 25.40 | 0.00 | - | 4 | 25 | 124.61% |
| SCCO240517C00095000 | 2024-05-01 11:47AM EDT | 95.00 | 19.23 | 18.00 | 22.90 | 0.00 | - | 1 | 228 | 114.48% |
| SCCO240517C00097500 | 2024-04-04 10:20AM EDT | 97.50 | 15.40 | 15.50 | 20.40 | 0.00 | - | 16 | 46 | 104.44% |
| SCCO240517C00100000 | 2024-05-03 3:07PM EDT | 100.00 | 15.70 | 13.50 | 18.00 | +1.27 | +8.80% | 2 | 416 | 50.20% |
| SCCO240517C00105000 | 2024-05-02 10:57AM EDT | 105.00 | 9.21 | 8.30 | 12.60 | +0.61 | +7.09% | 1 | 301 | 69.97% |
| SCCO240517C00110000 | 2024-05-03 3:07PM EDT | 110.00 | 6.25 | 4.50 | 6.30 | +1.25 | +25.00% | 4 | 821 | 31.84% |
| SCCO240517C00115000 | 2024-05-03 2:58PM EDT | 115.00 | 2.70 | 2.60 | 3.10 | +0.55 | +25.58% | 47 | 808 | 32.11% |
| SCCO240517C00120000 | 2024-05-03 3:56PM EDT | 120.00 | 1.10 | 0.90 | 1.20 | +0.20 | +22.22% | 117 | 591 | 32.01% |
| SCCO240517C00125000 | 2024-05-03 3:09PM EDT | 125.00 | 0.45 | 0.00 | 0.75 | +0.20 | +80.00% | 5 | 556 | 39.89% |
| SCCO240517C00130000 | 2024-05-02 2:09PM EDT | 130.00 | 0.14 | 0.10 | 0.90 | 0.00 | - | 6 | 317 | 55.08% |
| SCCO240517C00135000 | 2024-05-01 12:21PM EDT | 135.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 2 | 104 | 51.47% |
| SCCO240517C00140000 | 2024-04-29 3:59PM EDT | 140.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 50.78% |
| SCCO240517C00145000 | 2024-04-11 10:53AM EDT | 145.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 11 | 65.53% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240517P00065000 | 2024-03-15 11:55AM EDT | 65.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 3 | 5 | 186.43% |
| SCCO240517P00070000 | 2024-04-16 3:10PM EDT | 70.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 178.91% |
| SCCO240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 168.46% |
| SCCO240517P00075000 | 2024-04-26 12:16PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 47 | 117.29% |
| SCCO240517P00077500 | 2024-04-08 1:27PM EDT | 77.50 | 0.29 | 0.00 | 2.15 | 0.00 | - | 10 | 18 | 148.63% |
| SCCO240517P00080000 | 2024-04-05 2:43PM EDT | 80.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 20 | 29 | 138.28% |
| SCCO240517P00082500 | 2024-04-09 9:42AM EDT | 82.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 129.79% |
| SCCO240517P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.23 | 0.00 | 0.20 | -0.07 | -23.33% | 2 | 309 | 75.20% |
| SCCO240517P00087500 | 2024-04-30 10:42AM EDT | 87.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 11 | 91.50% |
| SCCO240517P00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.28 | 0.00 | 0.50 | +0.22 | +366.67% | 2 | 75 | 73.44% |
| SCCO240517P00092500 | 2024-04-26 9:30AM EDT | 92.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 3 | 99 | 51.17% |
| SCCO240517P00095000 | 2024-04-29 12:16PM EDT | 95.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 184 | 65.38% |
| SCCO240517P00097500 | 2024-04-29 3:03PM EDT | 97.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 5 | 257 | 55.47% |
| SCCO240517P00100000 | 2024-05-02 12:21PM EDT | 100.00 | 0.29 | 0.10 | 0.30 | 0.00 | - | 4 | 1,388 | 48.73% |
| SCCO240517P00105000 | 2024-05-03 12:29PM EDT | 105.00 | 0.40 | 0.15 | 0.85 | -0.40 | -50.00% | 1 | 553 | 47.95% |
| SCCO240517P00110000 | 2024-05-03 1:18PM EDT | 110.00 | 1.50 | 1.30 | 1.60 | -0.40 | -21.05% | 31 | 812 | 41.94% |
| SCCO240517P00115000 | 2024-05-03 3:54PM EDT | 115.00 | 3.20 | 3.00 | 3.60 | -1.20 | -27.27% | 16 | 186 | 42.24% |
| SCCO240517P00120000 | 2024-05-02 12:59PM EDT | 120.00 | 7.00 | 6.30 | 8.50 | -1.40 | -16.67% | 1 | 110 | 51.76% |
| SCCO240517P00125000 | 2024-04-22 12:59PM EDT | 125.00 | 15.29 | 8.80 | 13.10 | 0.00 | - | 1 | 27 | 78.15% |
| SCCO240517P00145000 | 2024-04-19 10:05AM EDT | 145.00 | 29.85 | 28.20 | 33.00 | 0.00 | - | 2 | 1 | 89.16% |
© 2024 Yahoo. Tutti i diritti riservati.