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
62.095,47 +287,19 (+0,46%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO250117C00022500 | 2024-04-15 2:07PM EDT | 22.50 | 92.50 | 98.20 | 103.00 | 0.00 | - | 1 | 1 | 396.78% |
| SCCO250117C00025000 | 2023-05-05 3:57PM EDT | 25.00 | 54.08 | 43.90 | 48.00 | 0.00 | - | 15 | 0 | 0.00% |
| SCCO250117C00030000 | 2024-02-12 12:21PM EDT | 30.00 | 50.15 | 63.50 | 68.00 | 0.00 | - | 6 | 7 | 0.00% |
| SCCO250117C00040000 | 2024-02-09 4:23PM EDT | 40.00 | 40.10 | 44.10 | 49.00 | 0.00 | - | 8 | 7 | 0.00% |
| SCCO250117C00045000 | 2024-04-30 2:19PM EDT | 45.00 | 72.90 | 71.50 | 76.40 | 0.00 | - | 2 | 2 | 172.16% |
| SCCO250117C00050000 | 2024-05-07 10:17AM EDT | 50.00 | 67.20 | 62.00 | 66.90 | 0.00 | - | 45 | 45 | 125.34% |
| SCCO250117C00055000 | 2024-04-17 9:30AM EDT | 55.00 | 61.95 | 68.80 | 73.50 | 0.00 | - | 1 | 8 | 183.26% |
| SCCO250117C00060000 | 2024-05-10 10:28AM EDT | 60.00 | 59.50 | 47.50 | 52.00 | 0.00 | - | 4 | 8 | 72.50% |
| SCCO250117C00062500 | 2024-05-22 12:22PM EDT | 62.50 | 56.50 | 43.00 | 47.00 | 0.00 | - | 10 | 42 | 50.15% |
| SCCO250117C00065000 | 2024-05-10 3:25PM EDT | 65.00 | 55.12 | 43.70 | 47.30 | 0.00 | - | 1 | 32 | 69.43% |
| SCCO250117C00067500 | 2024-06-07 9:51AM EDT | 67.50 | 44.47 | 38.60 | 42.40 | 0.00 | - | 3 | 5 | 61.87% |
| SCCO250117C00070000 | 2024-04-16 9:33AM EDT | 70.00 | 42.50 | 51.70 | 55.90 | 0.00 | - | 3 | 49 | 126.59% |
| SCCO250117C00072500 | 2023-12-20 3:23PM EDT | 72.50 | 17.50 | 14.10 | 17.50 | 0.00 | - | 2 | 24 | 0.00% |
| SCCO250117C00075000 | 2024-05-21 9:49AM EDT | 75.00 | 55.00 | 33.00 | 35.50 | 0.00 | - | 1 | 57 | 54.50% |
| SCCO250117C00077500 | 2024-03-14 11:10AM EDT | 77.50 | 23.55 | 38.70 | 42.50 | 0.00 | - | 2 | 18 | 85.29% |
| SCCO250117C00080000 | 2024-06-07 9:46AM EDT | 80.00 | 34.80 | 28.40 | 30.70 | 0.00 | - | 3 | 525 | 48.60% |
| SCCO250117C00082500 | 2024-05-14 1:00PM EDT | 82.50 | 43.47 | 26.80 | 29.00 | 0.00 | - | 1 | 126 | 48.85% |
| SCCO250117C00085000 | 2024-06-11 10:19AM EDT | 85.00 | 26.33 | 25.30 | 26.90 | 0.00 | - | 2 | 284 | 47.09% |
| SCCO250117C00087500 | 2024-05-20 9:30AM EDT | 87.50 | 41.50 | 23.50 | 24.90 | 0.00 | - | 1 | 24 | 45.64% |
| SCCO250117C00090000 | 2024-06-13 10:37AM EDT | 90.00 | 21.90 | 21.80 | 22.80 | 0.00 | - | 11 | 143 | 43.67% |
| SCCO250117C00092500 | 2024-03-22 2:02PM EDT | 92.50 | 20.30 | 26.20 | 27.10 | 0.00 | - | 51 | 156 | 62.84% |
| SCCO250117C00095000 | 2024-06-11 1:20PM EDT | 95.00 | 20.00 | 18.20 | 20.30 | 0.00 | - | 500 | 546 | 45.35% |
| SCCO250117C00100000 | 2024-06-13 11:04AM EDT | 100.00 | 15.78 | 15.90 | 16.80 | 0.00 | - | 8 | 790 | 42.57% |
| SCCO250117C00105000 | 2024-06-04 1:47PM EDT | 105.00 | 15.82 | 13.10 | 14.40 | 0.00 | - | 10 | 144 | 42.56% |
| SCCO250117C00110000 | 2024-06-13 12:52PM EDT | 110.00 | 11.10 | 11.30 | 11.90 | 0.00 | - | 17 | 251 | 41.36% |
| SCCO250117C00115000 | 2024-06-10 11:48AM EDT | 115.00 | 11.70 | 9.40 | 10.00 | 0.00 | - | 2 | 272 | 41.17% |
| SCCO250117C00120000 | 2024-06-13 11:49AM EDT | 120.00 | 7.60 | 7.80 | 8.40 | 0.00 | - | 3 | 182 | 41.14% |
| SCCO250117C00125000 | 2024-06-14 12:31PM EDT | 125.00 | 6.85 | 6.40 | 6.90 | -1.15 | -14.38% | 1 | 97 | 40.69% |
| SCCO250117C00130000 | 2024-06-11 9:30AM EDT | 130.00 | 6.33 | 5.30 | 5.80 | 0.00 | - | 1 | 131 | 40.88% |
| SCCO250117C00135000 | 2024-06-04 2:55PM EDT | 135.00 | 5.95 | 4.40 | 4.90 | 0.00 | - | 13 | 211 | 41.16% |
| SCCO250117C00140000 | 2024-06-04 3:41PM EDT | 140.00 | 5.00 | 3.30 | 4.20 | 0.00 | - | 1 | 39 | 41.68% |
| SCCO250117C00145000 | 2024-05-21 9:30AM EDT | 145.00 | 10.57 | 2.70 | 4.00 | 0.00 | - | 1 | 37 | 43.78% |
| SCCO250117C00150000 | 2024-06-04 2:55PM EDT | 150.00 | 3.71 | 1.85 | 3.30 | 0.00 | - | 2 | 36 | 43.49% |
| SCCO250117C00155000 | 2024-06-11 2:58PM EDT | 155.00 | 2.50 | 1.85 | 2.70 | 0.00 | - | 2 | 38 | 43.16% |
| SCCO250117C00160000 | 2024-05-29 10:40AM EDT | 160.00 | 4.15 | 1.45 | 2.30 | 0.00 | - | 1 | 7 | 43.40% |
| SCCO250117C00165000 | 2024-06-13 3:12PM EDT | 165.00 | 1.60 | 0.90 | 2.10 | 0.00 | - | 2 | 21 | 44.42% |
| SCCO250117C00170000 | 2024-05-28 9:55AM EDT | 170.00 | 3.73 | 0.00 | 2.60 | 0.00 | - | 5 | 3 | 49.23% |
| SCCO250117C00180000 | 2024-05-17 3:44PM EDT | 180.00 | 3.15 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 50.24% |
| SCCO250117C00190000 | 2024-06-07 10:05AM EDT | 190.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 5 | 13 | 56.73% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO250117P00022500 | 2023-10-20 11:10AM EDT | 22.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 86.13% |
| SCCO250117P00025000 | 2023-12-04 2:58PM EDT | 25.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 77.73% |
| SCCO250117P00030000 | 2023-11-21 11:22AM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 70.61% |
| SCCO250117P00035000 | 2024-02-12 10:30AM EDT | 35.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 11 | 17 | 105.74% |
| SCCO250117P00037500 | 2023-11-22 12:08PM EDT | 37.50 | 0.62 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 66.80% |
| SCCO250117P00040000 | 2024-02-21 3:59PM EDT | 40.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 84 | 62.99% |
| SCCO250117P00042500 | 2023-12-01 2:39PM EDT | 42.50 | 0.67 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 70.75% |
| SCCO250117P00045000 | 2024-04-11 2:40PM EDT | 45.00 | 0.32 | 0.00 | 2.35 | 0.00 | - | 10 | 48 | 75.20% |
| SCCO250117P00047500 | 2024-04-10 1:02PM EDT | 47.50 | 0.30 | 0.00 | 2.40 | 0.00 | - | 2 | 70 | 71.39% |
| SCCO250117P00050000 | 2024-03-25 12:50PM EDT | 50.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 5 | 61 | 67.75% |
| SCCO250117P00055000 | 2024-05-13 10:05AM EDT | 55.00 | 0.35 | 0.05 | 2.55 | 0.00 | - | 2 | 200 | 61.26% |
| SCCO250117P00060000 | 2024-06-13 1:01PM EDT | 60.00 | 0.63 | 0.25 | 0.90 | 0.00 | - | 1 | 60 | 49.81% |
| SCCO250117P00062500 | 2024-03-26 3:04PM EDT | 62.50 | 1.05 | 0.00 | 2.75 | 0.00 | - | 1 | 361 | 51.95% |
| SCCO250117P00065000 | 2024-05-22 10:52AM EDT | 65.00 | 0.55 | 0.55 | 1.35 | 0.00 | - | 2 | 319 | 48.58% |
| SCCO250117P00067500 | 2024-06-12 11:47AM EDT | 67.50 | 1.00 | 0.00 | 1.65 | 0.00 | - | 30 | 63 | 48.17% |
| SCCO250117P00070000 | 2024-04-18 2:42PM EDT | 70.00 | 0.94 | 0.00 | 2.75 | 0.00 | - | 1 | 71 | 52.95% |
| SCCO250117P00072500 | 2024-04-12 9:34AM EDT | 72.50 | 1.72 | 0.00 | 2.95 | 0.00 | - | 1 | 122 | 50.88% |
| SCCO250117P00075000 | 2024-06-04 10:46AM EDT | 75.00 | 1.80 | 1.60 | 2.05 | 0.00 | - | 1 | 401 | 42.04% |
| SCCO250117P00077500 | 2024-05-22 10:00AM EDT | 77.50 | 0.80 | 2.05 | 2.80 | 0.00 | - | 1 | 21 | 43.58% |
| SCCO250117P00080000 | 2024-06-05 10:07AM EDT | 80.00 | 2.20 | 2.45 | 3.20 | 0.00 | - | 3 | 73 | 42.63% |
| SCCO250117P00082500 | 2024-05-31 1:51PM EDT | 82.50 | 2.80 | 2.80 | 3.70 | 0.00 | - | 1 | 143 | 41.96% |
| SCCO250117P00085000 | 2024-06-06 3:40PM EDT | 85.00 | 2.89 | 3.30 | 4.10 | 0.00 | - | 4 | 133 | 40.61% |
| SCCO250117P00087500 | 2024-05-01 1:51PM EDT | 87.50 | 3.20 | 1.30 | 4.90 | 0.00 | - | 5 | 48 | 40.77% |
| SCCO250117P00090000 | 2024-06-07 3:59PM EDT | 90.00 | 5.25 | 4.80 | 5.50 | 0.00 | - | 1 | 207 | 39.82% |
| SCCO250117P00092500 | 2024-05-08 2:18PM EDT | 92.50 | 4.50 | 4.80 | 7.00 | 0.00 | - | 1 | 136 | 41.98% |
| SCCO250117P00095000 | 2024-06-06 3:05PM EDT | 95.00 | 5.20 | 6.50 | 7.10 | 0.00 | - | 6 | 30 | 38.74% |
| SCCO250117P00097500 | 2024-06-13 11:23AM EDT | 97.50 | 7.87 | 7.40 | 8.30 | 0.00 | - | 1 | 33 | 39.19% |
| SCCO250117P00100000 | 2024-06-07 12:37PM EDT | 100.00 | 7.70 | 8.30 | 9.40 | 0.00 | - | 1 | 75 | 39.00% |
| SCCO250117P00105000 | 2024-05-30 3:57PM EDT | 105.00 | 7.70 | 10.80 | 11.70 | 0.00 | - | 1 | 11 | 38.20% |
| SCCO250117P00110000 | 2024-06-10 9:30AM EDT | 110.00 | 11.31 | 13.10 | 14.00 | 0.00 | - | 10 | 671 | 36.47% |
| SCCO250117P00115000 | 2024-05-20 12:48PM EDT | 115.00 | 8.15 | 16.50 | 17.40 | 0.00 | - | 2 | 31 | 37.19% |
| SCCO250117P00120000 | 2024-05-20 12:48PM EDT | 120.00 | 10.45 | 19.70 | 21.50 | 0.00 | - | 1 | 3 | 39.27% |
| SCCO250117P00125000 | 2024-05-29 9:30AM EDT | 125.00 | 15.84 | 23.40 | 25.70 | 0.00 | - | 4 | 5 | 41.04% |
| SCCO250117P00130000 | 2024-05-20 9:59AM EDT | 130.00 | 15.55 | 27.00 | 29.20 | 0.00 | - | 1 | 1 | 39.86% |
| SCCO250117P00150000 | 2024-05-15 3:38PM EDT | 150.00 | 31.71 | 42.70 | 46.90 | 0.00 | - | - | 1 | 43.09% |
© 2024 Yahoo. Tutti i diritti riservati.