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
61.783,77 -9,09 (-0,01%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO260116C00035000 | 2024-05-06 12:12PM EDT | 35.00 | 81.75 | 74.50 | 79.50 | 0.00 | - | 1 | 1 | 91.69% |
| SCCO260116C00037500 | 2024-05-09 3:18PM EDT | 37.50 | 80.00 | 69.00 | 74.00 | 0.00 | - | 1 | 1 | 67.51% |
| SCCO260116C00040000 | 2024-05-21 9:30AM EDT | 40.00 | 89.40 | 64.00 | 69.00 | 0.00 | - | 1 | 1 | 63.77% |
| SCCO260116C00045000 | 2024-05-13 10:03AM EDT | 45.00 | 76.00 | 61.00 | 66.00 | 0.00 | - | 1 | 1 | 53.76% |
| SCCO260116C00050000 | 2024-01-08 10:40AM EDT | 50.00 | 34.50 | 29.70 | 36.80 | 0.00 | - | 2 | 3 | 0.00% |
| SCCO260116C00055000 | 2024-04-17 9:43AM EDT | 55.00 | 62.50 | 69.00 | 74.00 | 0.00 | - | 1 | 12 | 113.13% |
| SCCO260116C00060000 | 2024-01-04 3:06PM EDT | 60.00 | 26.75 | 23.50 | 28.00 | 0.00 | - | 2 | 16 | 0.00% |
| SCCO260116C00062500 | 2024-03-18 11:49AM EDT | 62.50 | 44.55 | 51.60 | 56.50 | 0.00 | - | - | 1 | 66.00% |
| SCCO260116C00065000 | 2024-04-04 3:37PM EDT | 65.00 | 46.50 | 49.50 | 54.50 | 0.00 | - | 1 | 14 | 64.12% |
| SCCO260116C00067500 | 2024-05-13 2:47PM EDT | 67.50 | 55.55 | 41.50 | 46.50 | 0.00 | - | 1 | 7 | 51.69% |
| SCCO260116C00070000 | 2024-05-13 2:47PM EDT | 70.00 | 53.45 | 40.00 | 45.00 | 0.00 | - | 1 | 6 | 51.94% |
| SCCO260116C00072500 | 2023-12-19 11:37AM EDT | 72.50 | 20.33 | 15.80 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| SCCO260116C00075000 | 2024-06-06 10:18AM EDT | 75.00 | 41.30 | 34.50 | 39.50 | 0.00 | - | 1 | 44 | 45.09% |
| SCCO260116C00077500 | 2024-04-04 9:49AM EDT | 77.50 | 40.53 | 40.50 | 45.00 | 0.00 | - | 1 | 2 | 57.59% |
| SCCO260116C00080000 | 2024-06-13 3:56PM EDT | 80.00 | 34.50 | 31.80 | 36.40 | 0.00 | - | 4 | 70 | 44.93% |
| SCCO260116C00082500 | 2024-02-20 11:00AM EDT | 82.50 | 14.67 | 28.30 | 31.40 | 0.00 | - | 2 | 5 | 36.08% |
| SCCO260116C00085000 | 2024-05-28 11:01AM EDT | 85.00 | 44.55 | 30.00 | 33.50 | 0.00 | - | 1 | 345 | 44.76% |
| SCCO260116C00087500 | 2024-05-02 3:22PM EDT | 87.50 | 35.20 | 37.50 | 42.50 | 0.00 | - | 3 | 8 | 62.63% |
| SCCO260116C00090000 | 2024-05-23 11:22AM EDT | 90.00 | 37.00 | 26.00 | 30.50 | 0.00 | - | 1 | 32 | 43.93% |
| SCCO260116C00092500 | 2024-06-13 9:53AM EDT | 92.50 | 27.63 | 25.80 | 29.00 | 0.00 | - | 1 | 5 | 43.39% |
| SCCO260116C00095000 | 2024-05-20 11:00AM EDT | 95.00 | 43.00 | 24.80 | 28.00 | 0.00 | - | 2 | 39 | 43.82% |
| SCCO260116C00097500 | 2024-04-29 10:17AM EDT | 97.50 | 33.55 | 32.80 | 36.00 | 0.00 | - | 1 | 10 | 59.53% |
| SCCO260116C00100000 | 2024-06-13 10:16AM EDT | 100.00 | 22.80 | 23.50 | 25.30 | 0.00 | - | 110 | 167 | 42.94% |
| SCCO260116C00105000 | 2024-06-13 9:53AM EDT | 105.00 | 21.23 | 20.80 | 22.90 | -0.55 | -2.53% | 1 | 61 | 42.35% |
| SCCO260116C00110000 | 2024-06-14 1:24PM EDT | 110.00 | 19.90 | 18.70 | 20.80 | -1.45 | -6.79% | 4 | 49 | 42.04% |
| SCCO260116C00115000 | 2024-06-14 9:30AM EDT | 115.00 | 16.90 | 17.00 | 19.00 | -2.85 | -14.43% | 1 | 52 | 41.99% |
| SCCO260116C00120000 | 2024-06-13 3:05PM EDT | 120.00 | 16.20 | 15.50 | 17.60 | 0.00 | - | 12 | 92 | 42.41% |
| SCCO260116C00125000 | 2024-06-03 11:40AM EDT | 125.00 | 19.00 | 13.50 | 16.50 | 0.00 | - | 2 | 25 | 43.13% |
| SCCO260116C00130000 | 2024-06-07 10:44AM EDT | 130.00 | 16.25 | 12.10 | 15.50 | 0.00 | - | 1 | 154 | 43.81% |
| SCCO260116C00135000 | 2024-05-17 2:20PM EDT | 135.00 | 20.18 | 11.40 | 14.00 | 0.00 | - | 12 | 23 | 43.34% |
| SCCO260116C00140000 | 2024-06-11 9:48AM EDT | 140.00 | 11.00 | 10.10 | 13.00 | 0.00 | - | 50 | 67 | 43.61% |
| SCCO260116C00145000 | 2024-06-13 9:30AM EDT | 145.00 | 10.30 | 9.40 | 11.80 | 0.00 | - | 1 | 27 | 43.32% |
| SCCO260116C00150000 | 2024-06-13 9:48AM EDT | 150.00 | 9.30 | 8.60 | 10.20 | 0.00 | - | 4 | 12 | 42.03% |
| SCCO260116C00155000 | 2024-05-22 10:20AM EDT | 155.00 | 12.55 | 6.10 | 10.50 | 0.00 | - | 16 | 14 | 44.40% |
| SCCO260116C00160000 | 2024-05-23 2:31PM EDT | 160.00 | 11.70 | 5.80 | 9.50 | 0.00 | - | 2 | 2 | 44.02% |
| SCCO260116C00165000 | 2024-05-20 2:55PM EDT | 165.00 | 15.00 | 5.30 | 9.00 | 0.00 | - | 3 | 2 | 44.54% |
| SCCO260116C00170000 | 2024-06-07 2:10PM EDT | 170.00 | 7.45 | 5.40 | 8.40 | 0.00 | - | 1 | 227 | 44.73% |
| SCCO260116C00175000 | 2024-05-20 2:54PM EDT | 175.00 | 12.86 | 3.30 | 7.50 | 0.00 | - | 9 | 14 | 44.14% |
| SCCO260116C00180000 | 2024-06-12 3:03PM EDT | 180.00 | 6.59 | 2.95 | 7.20 | 0.00 | - | 3 | 10 | 44.78% |
| SCCO260116C00185000 | 2024-06-12 3:03PM EDT | 185.00 | 6.07 | 2.20 | 7.00 | 0.00 | - | 3 | 2 | 45.58% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO260116P00035000 | 2024-05-22 2:38PM EDT | 35.00 | 0.35 | 0.15 | 1.00 | 0.00 | - | 10 | 21 | 55.81% |
| SCCO260116P00037500 | 2024-02-13 1:08PM EDT | 37.50 | 0.88 | 0.25 | 1.15 | 0.00 | - | 3 | 18 | 54.27% |
| SCCO260116P00040000 | 2024-02-28 2:08PM EDT | 40.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 58.68% |
| SCCO260116P00042500 | 2024-02-13 1:07PM EDT | 42.50 | 1.56 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 57.97% |
| SCCO260116P00045000 | 2024-02-07 1:40PM EDT | 45.00 | 1.95 | 1.55 | 2.45 | 0.00 | - | - | 1 | 52.43% |
| SCCO260116P00047500 | 2024-01-02 2:30PM EDT | 47.50 | 2.45 | 1.20 | 2.50 | 0.00 | - | 1 | 2 | 52.80% |
| SCCO260116P00050000 | 2024-05-13 11:33AM EDT | 50.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 62.78% |
| SCCO260116P00055000 | 2024-06-12 10:28AM EDT | 55.00 | 1.75 | 0.35 | 4.80 | 0.00 | - | 20 | 51 | 55.57% |
| SCCO260116P00060000 | 2024-06-04 12:40PM EDT | 60.00 | 2.55 | 2.20 | 3.30 | 0.00 | - | 1 | 30 | 43.60% |
| SCCO260116P00062500 | 2024-04-29 9:35AM EDT | 62.50 | 2.20 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 47.94% |
| SCCO260116P00065000 | 2024-03-19 1:37PM EDT | 65.00 | 4.19 | 2.60 | 3.60 | 0.00 | - | 1 | 14 | 40.06% |
| SCCO260116P00067500 | 2024-03-06 4:31PM EDT | 67.50 | 7.70 | 3.30 | 4.10 | 0.00 | - | 510 | 514 | 39.64% |
| SCCO260116P00070000 | 2024-04-11 2:38PM EDT | 70.00 | 3.80 | 2.50 | 5.00 | 0.00 | - | 1 | 21 | 40.42% |
| SCCO260116P00072500 | 2024-03-06 4:14PM EDT | 72.50 | 9.80 | 4.50 | 6.70 | 0.00 | - | 1 | 2 | 43.34% |
| SCCO260116P00075000 | 2024-06-13 1:08PM EDT | 75.00 | 6.40 | 5.30 | 7.30 | 0.00 | - | 1 | 199 | 42.58% |
| SCCO260116P00077500 | 2024-05-06 10:30AM EDT | 77.50 | 5.06 | 5.10 | 7.70 | 0.00 | - | 1 | 56 | 41.21% |
| SCCO260116P00080000 | 2024-06-12 9:30AM EDT | 80.00 | 6.50 | 6.60 | 9.50 | 0.00 | - | 1 | 26 | 43.43% |
| SCCO260116P00082500 | 2024-06-12 9:30AM EDT | 82.50 | 7.20 | 6.80 | 9.90 | 0.00 | - | - | 1 | 41.87% |
| SCCO260116P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 8.00 | 8.10 | 10.90 | 0.00 | - | 1 | 29 | 41.72% |
| SCCO260116P00087500 | 2024-04-09 3:51PM EDT | 87.50 | 7.50 | 6.60 | 8.50 | 0.00 | - | 2 | 17 | 33.60% |
| SCCO260116P00090000 | 2024-06-13 10:59AM EDT | 90.00 | 10.90 | 10.20 | 12.40 | 0.00 | - | 11 | 22 | 39.98% |
| SCCO260116P00092500 | 2024-05-22 2:26PM EDT | 92.50 | 9.00 | 9.60 | 14.00 | 0.00 | - | 1 | 26 | 40.84% |
| SCCO260116P00095000 | 2024-02-07 10:30AM EDT | 95.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 1.56% |
| SCCO260116P00100000 | 2024-04-01 1:02PM EDT | 100.00 | 15.35 | 11.40 | 13.70 | 0.00 | - | 1 | 11 | 32.37% |
| SCCO260116P00105000 | 2024-05-29 3:17PM EDT | 105.00 | 14.00 | 16.60 | 19.80 | 0.00 | - | 1 | 2 | 38.88% |
| SCCO260116P00110000 | 2024-06-10 10:14AM EDT | 110.00 | 18.70 | 19.90 | 22.30 | 0.00 | - | 10 | 15 | 37.88% |
| SCCO260116P00115000 | 2024-06-10 10:25AM EDT | 115.00 | 21.45 | 22.50 | 25.40 | 0.00 | - | 1 | 36 | 37.70% |
| SCCO260116P00120000 | 2024-05-24 9:30AM EDT | 120.00 | 20.70 | 24.50 | 28.30 | 0.00 | - | 6 | 45 | 36.84% |
| SCCO260116P00125000 | 2024-03-13 1:01PM EDT | 125.00 | 34.75 | 23.70 | 26.60 | 0.00 | - | - | 10 | 26.84% |
| SCCO260116P00150000 | 2024-06-05 1:10PM EDT | 150.00 | 45.00 | 45.50 | 50.50 | 0.00 | - | - | 1 | 34.97% |
| SCCO260116P00170000 | 2024-05-17 11:37AM EDT | 170.00 | 53.00 | 63.00 | 68.00 | 0.00 | - | 2 | 2 | 35.07% |
© 2024 Yahoo. Tutti i diritti riservati.