Italia markets close in 4 hours 20 minutes
FTSE MIB
33.362,64 +175,75 (+0,53%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,37 +0,63 (+0,77%) Bitcoin EUR
57.339,59 +306,95 (+0,54%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 84.03% |
| SCCO260116C00037500 | 2024-05-09 3:18PM EDT | 37.50 | 80.00 | 69.00 | 74.00 | 0.00 | - | 1 | 1 | 56.52% |
| SCCO260116C00040000 | 2024-05-21 9:30AM EDT | 40.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SCCO260116C00045000 | 2024-05-13 10:03AM EDT | 45.00 | 76.00 | 61.00 | 66.00 | 0.00 | - | 1 | 1 | 61.66% |
| 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 | 109.61% |
| 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 | 62.60% |
| SCCO260116C00065000 | 2024-06-17 1:14PM EDT | 65.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SCCO260116C00067500 | 2024-05-13 2:47PM EDT | 67.50 | 55.55 | 41.50 | 46.50 | 0.00 | - | 1 | 7 | 48.26% |
| SCCO260116C00070000 | 2024-05-13 2:47PM EDT | 70.00 | 53.45 | 40.00 | 45.00 | 0.00 | - | 1 | 6 | 48.82% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| SCCO260116C00077500 | 2024-04-04 9:49AM EDT | 77.50 | 40.53 | 40.50 | 45.00 | 0.00 | - | 1 | 2 | 55.25% |
| SCCO260116C00080000 | 2024-06-13 3:56PM EDT | 80.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCCO260116C00082500 | 2024-06-17 9:48AM EDT | 82.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO260116C00085000 | 2024-06-17 10:04AM EDT | 85.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 50 | 295 | 0.00% |
| SCCO260116C00087500 | 2024-05-02 3:22PM EDT | 87.50 | 35.20 | 37.50 | 42.50 | 0.00 | - | 3 | 8 | 60.83% |
| SCCO260116C00090000 | 2024-05-23 11:22AM EDT | 90.00 | 37.00 | 29.30 | 32.50 | 0.00 | - | 1 | 32 | 46.55% |
| SCCO260116C00092500 | 2024-06-13 9:53AM EDT | 92.50 | 27.63 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SCCO260116C00095000 | 2024-06-24 11:23AM EDT | 95.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SCCO260116C00097500 | 2024-04-29 10:17AM EDT | 97.50 | 33.55 | 32.80 | 36.00 | 0.00 | - | 1 | 10 | 58.06% |
| SCCO260116C00100000 | 2024-06-26 12:40PM EDT | 100.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| SCCO260116C00105000 | 2024-06-18 10:35AM EDT | 105.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| SCCO260116C00110000 | 2024-06-27 10:27AM EDT | 110.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.39% |
| SCCO260116C00115000 | 2024-06-14 9:30AM EDT | 115.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| SCCO260116C00120000 | 2024-06-26 9:49AM EDT | 120.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 1.56% |
| SCCO260116C00125000 | 2024-06-17 10:06AM EDT | 125.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 3.13% |
| SCCO260116C00130000 | 2024-06-07 10:44AM EDT | 130.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 3.13% |
| SCCO260116C00135000 | 2024-06-17 11:19AM EDT | 135.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 3.13% |
| SCCO260116C00140000 | 2024-06-11 9:48AM EDT | 140.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 50 | 67 | 6.25% |
| SCCO260116C00145000 | 2024-06-13 9:30AM EDT | 145.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCCO260116C00150000 | 2024-06-13 9:48AM EDT | 150.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SCCO260116C00155000 | 2024-05-22 10:20AM EDT | 155.00 | 12.55 | 6.60 | 11.00 | 0.00 | - | 16 | 14 | 44.86% |
| SCCO260116C00160000 | 2024-05-23 2:31PM EDT | 160.00 | 11.70 | 5.50 | 10.50 | 0.00 | - | 2 | 2 | 45.57% |
| SCCO260116C00165000 | 2024-05-20 2:55PM EDT | 165.00 | 15.00 | 6.00 | 9.50 | 0.00 | - | 3 | 2 | 45.12% |
| SCCO260116C00170000 | 2024-06-27 11:27AM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 6.25% |
| SCCO260116C00175000 | 2024-06-24 9:30AM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| SCCO260116C00180000 | 2024-06-24 9:30AM EDT | 180.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| SCCO260116C00185000 | 2024-06-12 3:03PM EDT | 185.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
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 | 0.10 | 0.95 | 0.00 | - | 10 | 21 | 50.05% |
| SCCO260116P00037500 | 2024-02-13 1:08PM EDT | 37.50 | 0.88 | 0.25 | 1.15 | 0.00 | - | 3 | 18 | 55.31% |
| SCCO260116P00040000 | 2024-02-28 2:08PM EDT | 40.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 50.64% |
| SCCO260116P00042500 | 2024-02-13 1:07PM EDT | 42.50 | 1.56 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 59.11% |
| SCCO260116P00045000 | 2024-02-07 1:40PM EDT | 45.00 | 1.95 | 1.55 | 2.45 | 0.00 | - | - | 1 | 53.50% |
| SCCO260116P00047500 | 2024-01-02 2:30PM EDT | 47.50 | 2.45 | 1.20 | 2.50 | 0.00 | - | 1 | 2 | 53.88% |
| SCCO260116P00050000 | 2024-05-13 11:33AM EDT | 50.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 51.03% |
| SCCO260116P00055000 | 2024-06-12 10:28AM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 12.50% |
| SCCO260116P00060000 | 2024-06-24 3:51PM EDT | 60.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| SCCO260116P00062500 | 2024-04-29 9:35AM EDT | 62.50 | 2.20 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 49.08% |
| SCCO260116P00065000 | 2024-03-19 1:37PM EDT | 65.00 | 4.19 | 2.60 | 3.60 | 0.00 | - | 1 | 14 | 41.11% |
| SCCO260116P00067500 | 2024-06-21 12:52PM EDT | 67.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 515 | 6.25% |
| SCCO260116P00070000 | 2024-04-11 2:38PM EDT | 70.00 | 3.80 | 2.50 | 5.00 | 0.00 | - | 1 | 21 | 41.52% |
| SCCO260116P00072500 | 2024-03-06 4:14PM EDT | 72.50 | 9.80 | 4.50 | 6.70 | 0.00 | - | 1 | 2 | 44.50% |
| SCCO260116P00075000 | 2024-06-13 1:08PM EDT | 75.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 6.25% |
| SCCO260116P00077500 | 2024-05-06 10:30AM EDT | 77.50 | 5.06 | 5.10 | 7.70 | 0.00 | - | 1 | 56 | 42.39% |
| SCCO260116P00080000 | 2024-06-27 11:19AM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| SCCO260116P00082500 | 2024-06-18 9:53AM EDT | 82.50 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SCCO260116P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| SCCO260116P00087500 | 2024-04-09 3:51PM EDT | 87.50 | 7.50 | 6.60 | 8.50 | 0.00 | - | 2 | 17 | 34.79% |
| SCCO260116P00090000 | 2024-06-27 9:30AM EDT | 90.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| SCCO260116P00092500 | 2024-05-22 2:26PM EDT | 92.50 | 9.00 | 8.10 | 12.80 | 0.00 | - | 1 | 26 | 39.58% |
| SCCO260116P00095000 | 2024-02-07 10:30AM EDT | 95.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| SCCO260116P00100000 | 2024-04-01 1:02PM EDT | 100.00 | 15.35 | 11.40 | 13.70 | 0.00 | - | 1 | 11 | 33.73% |
| SCCO260116P00105000 | 2024-05-29 3:17PM EDT | 105.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| SCCO260116P00110000 | 2024-06-25 3:39PM EDT | 110.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SCCO260116P00115000 | 2024-06-18 9:53AM EDT | 115.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO260116P00120000 | 2024-05-24 9:30AM EDT | 120.00 | 20.70 | 22.60 | 27.50 | 0.00 | - | 6 | 45 | 37.08% |
| SCCO260116P00125000 | 2024-03-13 1:01PM EDT | 125.00 | 34.75 | 23.70 | 26.60 | 0.00 | - | - | 10 | 28.82% |
| SCCO260116P00150000 | 2024-06-05 1:10PM EDT | 150.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SCCO260116P00170000 | 2024-05-17 11:37AM EDT | 170.00 | 53.00 | 63.00 | 68.00 | 0.00 | - | 2 | 2 | 38.28% |
© 2024 Yahoo. Tutti i diritti riservati.