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
62.034,27 +263,16 (+0,43%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240621C00050000 | 2023-11-06 2:44PM EDT | 50.00 | 24.80 | 21.60 | 22.40 | 0.00 | - | - | 2 | 0.00% |
| SCCO240621C00055000 | 2024-04-11 9:58AM EDT | 55.00 | 62.98 | 61.70 | 66.50 | 0.00 | - | 19 | 14 | 846.97% |
| SCCO240621C00060000 | 2024-04-17 12:35PM EDT | 60.00 | 53.36 | 63.20 | 68.00 | 0.00 | - | 1 | 3 | 979.59% |
| SCCO240621C00062500 | 2024-02-05 12:37PM EDT | 62.50 | 17.20 | 18.70 | 22.20 | 0.00 | - | 3 | 34 | 0.00% |
| SCCO240621C00065000 | 2024-03-04 11:29AM EDT | 65.00 | 16.98 | 44.20 | 49.00 | 0.00 | - | 1 | 44 | 456.30% |
| SCCO240621C00067500 | 2024-02-08 2:08PM EDT | 67.50 | 14.80 | 18.10 | 22.30 | 0.00 | - | 14 | 20 | 0.00% |
| SCCO240621C00070000 | 2024-04-30 3:58PM EDT | 70.00 | 44.80 | 46.50 | 51.40 | 0.00 | - | 2 | 7 | 623.93% |
| SCCO240621C00072500 | 2024-03-06 3:40PM EDT | 72.50 | 11.50 | 35.80 | 40.50 | 0.00 | - | 2 | 29 | 353.42% |
| SCCO240621C00075000 | 2024-06-06 10:18AM EDT | 75.00 | 36.30 | 29.50 | 33.20 | 0.00 | - | 1 | 51 | 118.36% |
| SCCO240621C00077500 | 2024-05-06 10:35AM EDT | 77.50 | 39.52 | 32.20 | 37.00 | 0.00 | - | 3 | 44 | 352.93% |
| SCCO240621C00080000 | 2024-06-11 10:19AM EDT | 80.00 | 27.08 | 24.40 | 28.30 | 0.00 | - | 2 | 55 | 98.44% |
| SCCO240621C00082500 | 2024-06-12 1:28PM EDT | 82.50 | 26.94 | 22.30 | 25.90 | 0.00 | - | 6 | 12 | 120.12% |
| SCCO240621C00085000 | 2024-05-29 9:51AM EDT | 85.00 | 34.00 | 20.00 | 22.20 | 0.00 | - | 2 | 55 | 141.41% |
| SCCO240621C00087500 | 2024-06-11 9:30AM EDT | 87.50 | 20.20 | 17.10 | 20.80 | 0.00 | - | 9 | 10 | 84.38% |
| SCCO240621C00090000 | 2024-06-11 3:54PM EDT | 90.00 | 19.90 | 16.00 | 18.20 | 0.00 | - | 5 | 35 | 109.81% |
| SCCO240621C00092500 | 2024-05-21 1:51PM EDT | 92.50 | 34.14 | 13.60 | 14.70 | 0.00 | - | 2 | 89 | 76.86% |
| SCCO240621C00095000 | 2024-06-04 12:37PM EDT | 95.00 | 14.44 | 11.10 | 12.80 | 0.00 | - | 5 | 20 | 77.73% |
| SCCO240621C00097500 | 2024-05-13 9:30AM EDT | 97.50 | 22.31 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SCCO240621C00100000 | 2024-06-13 3:18PM EDT | 100.00 | 6.60 | 6.60 | 8.20 | 0.00 | - | 2 | 294 | 63.53% |
| SCCO240621C00105000 | 2024-06-14 3:53PM EDT | 105.00 | 2.85 | 2.75 | 3.00 | -0.24 | -7.77% | 14 | 811 | 42.41% |
| SCCO240621C00110000 | 2024-06-14 3:08PM EDT | 110.00 | 1.05 | 0.80 | 1.00 | +0.10 | +10.53% | 62 | 571 | 43.60% |
| SCCO240621C00115000 | 2024-06-14 1:53PM EDT | 115.00 | 0.26 | 0.20 | 0.45 | +0.06 | +30.00% | 60 | 728 | 52.69% |
| SCCO240621C00120000 | 2024-06-14 3:40PM EDT | 120.00 | 0.15 | 0.15 | 1.20 | -0.10 | -40.00% | 147 | 1,010 | 80.03% |
| SCCO240621C00125000 | 2024-06-14 2:03PM EDT | 125.00 | 0.10 | 0.10 | 0.15 | -0.27 | -72.97% | 5 | 1,519 | 68.16% |
| SCCO240621C00130000 | 2024-06-14 3:31PM EDT | 130.00 | 0.06 | 0.05 | 0.30 | -0.09 | -60.00% | 67 | 1,126 | 86.13% |
| SCCO240621C00135000 | 2024-06-14 2:14PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 644 | 75.00% |
| SCCO240621C00140000 | 2024-06-14 3:44PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 423 | 85.16% |
| SCCO240621C00145000 | 2024-06-11 3:50PM EDT | 145.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 2 | 116 | 125.00% |
| SCCO240621C00150000 | 2024-06-11 3:50PM EDT | 150.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 12 | 384 | 103.13% |
| SCCO240621C00155000 | 2024-06-07 10:31AM EDT | 155.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 50 | 70 | 143.55% |
| SCCO240621C00160000 | 2024-06-06 3:44PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 214.45% |
| SCCO240621C00165000 | 2024-05-30 10:36AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 204.98% |
| SCCO240621C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 153.52% |
| SCCO240621C00175000 | 2024-05-20 9:30AM EDT | 175.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 9 | 59 | 153.91% |
| SCCO240621C00185000 | 2024-06-03 3:41PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 138 | 157.03% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240621P00035000 | 2024-01-16 4:22PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 343.75% |
| SCCO240621P00040000 | 2024-04-19 11:53AM EDT | 40.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 442.97% |
| SCCO240621P00042500 | 2023-09-29 3:52PM EDT | 42.50 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 400.78% |
| SCCO240621P00045000 | 2023-11-22 12:06PM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 324.22% |
| SCCO240621P00047500 | 2023-12-14 1:33PM EDT | 47.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 325.78% |
| SCCO240621P00050000 | 2023-12-04 3:08PM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 319.14% |
| SCCO240621P00055000 | 2024-04-05 9:38AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 221.88% |
| SCCO240621P00060000 | 2024-05-30 11:38AM EDT | 60.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 74 | 263.87% |
| SCCO240621P00062500 | 2024-05-16 3:59PM EDT | 62.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 292.97% |
| SCCO240621P00065000 | 2024-05-28 2:51PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 81 | 275.00% |
| SCCO240621P00067500 | 2024-03-28 12:01PM EDT | 67.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 41 | 227.15% |
| SCCO240621P00070000 | 2024-05-16 2:53PM EDT | 70.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 138 | 240.92% |
| SCCO240621P00072500 | 2024-06-03 12:55PM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 118.75% |
| SCCO240621P00075000 | 2024-05-02 11:40AM EDT | 75.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 10 | 130 | 213.87% |
| SCCO240621P00077500 | 2024-06-05 9:32AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 880 | 99.22% |
| SCCO240621P00080000 | 2024-06-12 3:25PM EDT | 80.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 66 | 122.27% |
| SCCO240621P00082500 | 2024-06-05 9:31AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 692 | 82.03% |
| SCCO240621P00085000 | 2024-06-12 2:48PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 316 | 72.66% |
| SCCO240621P00087500 | 2024-04-11 12:51PM EDT | 87.50 | 0.28 | 0.00 | 1.25 | 0.00 | - | 3 | 90 | 115.23% |
| SCCO240621P00090000 | 2024-06-10 3:23PM EDT | 90.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 3 | 60 | 71.68% |
| SCCO240621P00092500 | 2024-06-13 3:01PM EDT | 92.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 182 | 79.49% |
| SCCO240621P00095000 | 2024-06-11 11:59AM EDT | 95.00 | 0.19 | 0.05 | 0.30 | +0.01 | +5.56% | 5 | 394 | 55.57% |
| SCCO240621P00097500 | 2024-06-13 1:55PM EDT | 97.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 147 | 46.48% |
| SCCO240621P00100000 | 2024-06-14 12:15PM EDT | 100.00 | 0.25 | 0.20 | 0.35 | -0.13 | -34.21% | 23 | 1,276 | 41.80% |
| SCCO240621P00105000 | 2024-06-14 3:53PM EDT | 105.00 | 1.45 | 1.35 | 1.55 | -0.20 | -12.12% | 35 | 1,333 | 39.55% |
| SCCO240621P00110000 | 2024-06-14 3:42PM EDT | 110.00 | 4.58 | 4.10 | 4.60 | -0.17 | -3.58% | 102 | 1,726 | 41.41% |
| SCCO240621P00115000 | 2024-06-14 2:01PM EDT | 115.00 | 9.10 | 8.10 | 9.10 | -0.76 | -7.71% | 13 | 914 | 50.88% |
| SCCO240621P00120000 | 2024-06-14 3:13PM EDT | 120.00 | 13.55 | 13.00 | 15.90 | -0.35 | -2.52% | 7 | 360 | 82.62% |
| SCCO240621P00125000 | 2024-06-13 9:42AM EDT | 125.00 | 18.45 | 16.70 | 21.00 | -0.15 | -0.81% | 1 | 100 | 70.41% |
| SCCO240621P00130000 | 2024-06-04 9:59AM EDT | 130.00 | 20.00 | 21.70 | 26.00 | 0.00 | - | 41 | 18 | 83.79% |
© 2024 Yahoo. Tutti i diritti riservati.