Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.971,05 +166,56 (+0,27%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240920C00040000 | 2024-03-20 3:08PM EDT | 40.00 | 62.90 | 71.10 | 75.90 | 0.00 | - | 6 | 5 | 219.60% |
| SCCO240920C00050000 | 2024-04-29 3:49PM EDT | 50.00 | 70.40 | 67.60 | 72.50 | 0.00 | - | 48 | 0 | 242.22% |
| SCCO240920C00060000 | 2024-01-22 12:56PM EDT | 60.00 | 22.00 | 22.70 | 25.40 | 0.00 | - | - | 10 | 0.00% |
| SCCO240920C00070000 | 2024-03-15 10:59AM EDT | 70.00 | 32.47 | 43.20 | 48.00 | 0.00 | - | 1 | 1 | 131.41% |
| SCCO240920C00072500 | 2024-03-14 9:30AM EDT | 72.50 | 27.65 | 41.10 | 46.00 | 0.00 | - | 1 | 24 | 127.61% |
| SCCO240920C00075000 | 2024-04-10 10:55AM EDT | 75.00 | 42.00 | 42.50 | 47.20 | 0.00 | - | 5 | 45 | 145.79% |
| SCCO240920C00077500 | 2024-05-06 3:42PM EDT | 77.50 | 40.45 | 33.30 | 37.50 | 0.00 | - | 4 | 15 | 93.30% |
| SCCO240920C00080000 | 2024-04-03 3:19PM EDT | 80.00 | 32.51 | 33.00 | 37.90 | 0.00 | - | 1 | 26 | 103.96% |
| SCCO240920C00082500 | 2024-06-13 10:12AM EDT | 82.50 | 25.00 | 22.80 | 27.20 | 0.00 | - | 1 | 147 | 60.43% |
| SCCO240920C00085000 | 2024-04-08 2:49PM EDT | 85.00 | 28.10 | 27.70 | 32.30 | 0.00 | - | 1 | 96 | 89.10% |
| SCCO240920C00087500 | 2024-06-04 10:10AM EDT | 87.50 | 25.30 | 18.90 | 22.90 | 0.00 | - | 25 | 110 | 55.79% |
| SCCO240920C00090000 | 2024-06-13 9:45AM EDT | 90.00 | 19.20 | 18.10 | 19.80 | 0.00 | - | 12 | 48 | 47.33% |
| SCCO240920C00092500 | 2024-06-04 10:25AM EDT | 92.50 | 20.90 | 15.00 | 18.90 | 0.00 | - | 2 | 698 | 52.09% |
| SCCO240920C00095000 | 2024-06-07 12:14PM EDT | 95.00 | 18.00 | 14.70 | 16.20 | 0.00 | - | 3 | 92 | 46.05% |
| SCCO240920C00097500 | 2024-06-04 10:28AM EDT | 97.50 | 17.20 | 12.90 | 14.50 | 0.00 | - | 21 | 21 | 45.24% |
| SCCO240920C00100000 | 2024-06-14 10:42AM EDT | 100.00 | 10.90 | 11.30 | 12.90 | -3.70 | -25.34% | 1 | 305 | 44.50% |
| SCCO240920C00105000 | 2024-06-13 9:38AM EDT | 105.00 | 9.48 | 8.60 | 11.10 | 0.00 | - | 4 | 230 | 48.16% |
| SCCO240920C00110000 | 2024-06-14 10:27AM EDT | 110.00 | 6.78 | 6.20 | 8.20 | -1.62 | -19.29% | 2 | 209 | 44.79% |
| SCCO240920C00115000 | 2024-06-14 2:44PM EDT | 115.00 | 5.22 | 4.30 | 5.60 | +0.07 | +1.36% | 9 | 201 | 41.00% |
| SCCO240920C00120000 | 2024-06-14 9:58AM EDT | 120.00 | 3.70 | 3.00 | 4.70 | -0.02 | -0.54% | 4 | 318 | 43.57% |
| SCCO240920C00125000 | 2024-06-14 10:58AM EDT | 125.00 | 2.66 | 2.10 | 3.80 | +0.56 | +26.67% | 1 | 202 | 44.91% |
| SCCO240920C00130000 | 2024-06-14 11:56AM EDT | 130.00 | 2.10 | 1.70 | 2.10 | +0.13 | +6.60% | 4 | 597 | 39.95% |
| SCCO240920C00135000 | 2024-06-11 10:56AM EDT | 135.00 | 1.75 | 1.20 | 2.40 | 0.00 | - | 1 | 179 | 46.53% |
| SCCO240920C00140000 | 2024-06-12 10:27AM EDT | 140.00 | 1.65 | 0.75 | 1.35 | 0.00 | - | 2 | 283 | 42.70% |
| SCCO240920C00145000 | 2024-05-22 10:54AM EDT | 145.00 | 2.95 | 0.45 | 1.00 | 0.00 | - | 1 | 236 | 42.97% |
| SCCO240920C00150000 | 2024-06-14 12:14PM EDT | 150.00 | 0.62 | 0.30 | 0.75 | -0.08 | -11.43% | 2 | 350 | 43.36% |
| SCCO240920C00155000 | 2024-06-05 9:39AM EDT | 155.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | 10 | 16 | 52.66% |
| SCCO240920C00160000 | 2024-06-13 10:02AM EDT | 160.00 | 0.30 | 0.25 | 1.85 | 0.00 | - | 1 | 28 | 53.05% |
| SCCO240920C00165000 | 2024-06-10 10:30AM EDT | 165.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 10 | 63 | 50.20% |
| SCCO240920C00170000 | 2024-05-16 1:47PM EDT | 170.00 | 1.00 | 0.00 | 2.30 | 0.00 | - | 3 | 4 | 59.89% |
| SCCO240920C00180000 | 2024-06-10 10:23AM EDT | 180.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 64.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240920P00050000 | 2024-04-09 2:14PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.35% |
| SCCO240920P00055000 | 2024-01-30 1:11PM EDT | 55.00 | 0.70 | 0.15 | 0.70 | 0.00 | - | - | 1 | 71.97% |
| SCCO240920P00060000 | 2024-04-19 12:54PM EDT | 60.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 102 | 105 | 77.93% |
| SCCO240920P00065000 | 2024-05-09 10:38AM EDT | 65.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 10 | 351 | 55.18% |
| SCCO240920P00070000 | 2024-05-13 9:39AM EDT | 70.00 | 0.27 | 0.05 | 2.40 | 0.00 | - | 1 | 15 | 61.99% |
| SCCO240920P00072500 | 2024-06-03 12:55PM EDT | 72.50 | 0.82 | 0.00 | 2.50 | 0.00 | - | 2 | 13 | 58.15% |
| SCCO240920P00075000 | 2024-05-06 12:43PM EDT | 75.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 112 | 54.10% |
| SCCO240920P00077500 | 2024-04-29 9:32AM EDT | 77.50 | 0.51 | 0.00 | 2.65 | 0.00 | - | 3 | 35 | 51.00% |
| SCCO240920P00080000 | 2024-05-02 10:20AM EDT | 80.00 | 0.65 | 0.00 | 2.70 | 0.00 | - | 1 | 16 | 59.62% |
| SCCO240920P00082500 | 2024-06-04 9:30AM EDT | 82.50 | 0.85 | 0.75 | 1.35 | 0.00 | - | 10 | 87 | 43.49% |
| SCCO240920P00085000 | 2024-06-12 3:27PM EDT | 85.00 | 1.35 | 1.15 | 1.90 | 0.00 | - | 6 | 69 | 44.52% |
| SCCO240920P00087500 | 2024-06-04 10:44AM EDT | 87.50 | 2.05 | 1.30 | 2.10 | 0.00 | - | 21 | 92 | 42.05% |
| SCCO240920P00090000 | 2024-06-04 10:17AM EDT | 90.00 | 2.20 | 1.65 | 2.95 | 0.00 | - | 3 | 47 | 43.80% |
| SCCO240920P00092500 | 2024-06-13 1:15PM EDT | 92.50 | 2.75 | 2.50 | 3.20 | 0.00 | - | 12 | 115 | 40.98% |
| SCCO240920P00095000 | 2024-06-13 1:02PM EDT | 95.00 | 3.50 | 3.10 | 3.80 | 0.00 | - | 5 | 204 | 39.97% |
| SCCO240920P00097500 | 2024-06-04 10:29AM EDT | 97.50 | 4.20 | 3.80 | 4.70 | 0.00 | - | 76 | 199 | 40.06% |
| SCCO240920P00100000 | 2024-06-11 11:10AM EDT | 100.00 | 5.10 | 4.80 | 5.60 | 0.00 | - | 10 | 152 | 39.57% |
| SCCO240920P00105000 | 2024-06-11 10:03AM EDT | 105.00 | 7.70 | 6.90 | 7.80 | +0.20 | +2.67% | 1 | 150 | 38.89% |
| SCCO240920P00110000 | 2024-06-13 1:51PM EDT | 110.00 | 10.40 | 9.50 | 10.70 | 0.00 | - | 2 | 443 | 39.31% |
| SCCO240920P00115000 | 2024-06-04 11:50AM EDT | 115.00 | 12.26 | 12.70 | 14.60 | 0.00 | - | 5 | 239 | 42.44% |
| SCCO240920P00120000 | 2024-06-12 12:49PM EDT | 120.00 | 17.38 | 16.60 | 17.80 | +2.55 | +17.19% | 10 | 137 | 40.55% |
| SCCO240920P00125000 | 2024-06-04 1:40PM EDT | 125.00 | 19.41 | 20.60 | 22.00 | 0.00 | - | 2 | 120 | 42.18% |
| SCCO240920P00130000 | 2024-06-13 2:13PM EDT | 130.00 | 25.12 | 23.90 | 26.20 | 0.00 | - | 1 | 55 | 42.58% |
| SCCO240920P00135000 | 2024-04-22 10:35AM EDT | 135.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCCO240920P00140000 | 2024-05-17 9:36AM EDT | 140.00 | 20.00 | 32.20 | 36.60 | 0.00 | - | 2 | 2 | 54.21% |
| SCCO240920P00150000 | 2024-06-06 11:10AM EDT | 150.00 | 37.30 | 41.80 | 45.70 | 0.00 | - | 3 | 0 | 55.54% |
© 2024 Yahoo. Tutti i diritti riservati.