Mercados españoles cerrados en 5 hrs 58 min
IBEX 35
11.231,00 -45,00 (-0,40%) Euro Stoxx 50
5.001,81 -28,54 (-0,57%) Dólar/Euro
1,0851 -0,0009 (-0,09%) Petróleo Brent
84,94 +0,72 (+0,85%) Oro
2.343,70 -12,80 (-0,54%) Bitcoin EUR
62.389,27 -340,39 (-0,54%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 175.39% |
| SCCO240621C00060000 | 2024-04-17 12:35PM EDT | 60.00 | 53.36 | 63.20 | 68.00 | 0.00 | - | 1 | 3 | 271.19% |
| 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 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240621C00072500 | 2024-03-06 3:40PM EDT | 72.50 | 11.50 | 35.80 | 40.50 | 0.00 | - | 2 | 29 | 0.00% |
| SCCO240621C00075000 | 2024-03-20 3:24PM EDT | 75.00 | 29.00 | 36.10 | 40.90 | 0.00 | - | 22 | 170 | 0.00% |
| SCCO240621C00077500 | 2024-05-06 10:35AM EDT | 77.50 | 39.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCCO240621C00080000 | 2024-05-14 1:00PM EDT | 80.00 | 43.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO240621C00082500 | 2024-05-17 10:37AM EDT | 82.50 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCCO240621C00085000 | 2024-05-15 2:49PM EDT | 85.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240621C00087500 | 2024-05-06 3:28PM EDT | 87.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SCCO240621C00090000 | 2024-05-17 10:54AM EDT | 90.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240621C00092500 | 2024-05-21 1:51PM EDT | 92.50 | 34.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240621C00095000 | 2024-05-22 2:32PM EDT | 95.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCCO240621C00097500 | 2024-05-13 9:30AM EDT | 97.50 | 22.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240621C00100000 | 2024-05-23 12:09PM EDT | 100.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240621C00105000 | 2024-05-28 10:46AM EDT | 105.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO240621C00110000 | 2024-05-28 10:35AM EDT | 110.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO240621C00115000 | 2024-05-28 1:43PM EDT | 115.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SCCO240621C00120000 | 2024-05-28 3:59PM EDT | 120.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| SCCO240621C00125000 | 2024-05-28 3:59PM EDT | 125.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 3.13% |
| SCCO240621C00130000 | 2024-05-28 3:50PM EDT | 130.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| SCCO240621C00135000 | 2024-05-28 3:42PM EDT | 135.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SCCO240621C00140000 | 2024-05-28 2:25PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SCCO240621C00145000 | 2024-05-28 12:41PM EDT | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCCO240621C00150000 | 2024-05-28 3:42PM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCCO240621C00155000 | 2024-05-28 10:46AM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCCO240621C00160000 | 2024-05-22 11:07AM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SCCO240621C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SCCO240621C00175000 | 2024-05-20 9:30AM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SCCO240621C00185000 | 2024-05-20 9:48AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240621P00035000 | 2024-01-16 4:22PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 188.28% |
| SCCO240621P00040000 | 2024-04-19 11:53AM EDT | 40.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 242.38% |
| SCCO240621P00042500 | 2023-09-29 3:52PM EDT | 42.50 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 220.90% |
| SCCO240621P00045000 | 2023-11-22 12:06PM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 181.05% |
| SCCO240621P00047500 | 2023-12-14 1:33PM EDT | 47.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 182.81% |
| SCCO240621P00050000 | 2023-12-04 3:08PM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 179.98% |
| SCCO240621P00055000 | 2024-04-05 9:38AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 128.52% |
| SCCO240621P00060000 | 2024-05-07 10:21AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCCO240621P00062500 | 2024-05-16 3:59PM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCCO240621P00065000 | 2024-05-28 2:51PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SCCO240621P00067500 | 2024-03-28 12:01PM EDT | 67.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 41 | 136.62% |
| SCCO240621P00070000 | 2024-05-16 2:54PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCCO240621P00072500 | 2024-05-20 1:50PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SCCO240621P00075000 | 2024-05-02 11:40AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SCCO240621P00077500 | 2024-05-20 1:51PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 50.00% |
| SCCO240621P00080000 | 2024-05-15 12:46PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCCO240621P00082500 | 2024-05-21 9:52AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| SCCO240621P00085000 | 2024-05-24 10:08AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SCCO240621P00087500 | 2024-04-11 12:51PM EDT | 87.50 | 0.28 | 0.00 | 1.25 | 0.00 | - | 3 | 90 | 83.45% |
| SCCO240621P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SCCO240621P00092500 | 2024-05-20 11:25AM EDT | 92.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCCO240621P00095000 | 2024-05-22 1:41PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SCCO240621P00097500 | 2024-05-28 10:53AM EDT | 97.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SCCO240621P00100000 | 2024-05-28 3:31PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 12.50% |
| SCCO240621P00105000 | 2024-05-28 3:35PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| SCCO240621P00110000 | 2024-05-28 3:39PM EDT | 110.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 6.25% |
| SCCO240621P00115000 | 2024-05-28 3:35PM EDT | 115.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| SCCO240621P00120000 | 2024-05-28 2:34PM EDT | 120.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| SCCO240621P00125000 | 2024-05-28 11:33AM EDT | 125.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCCO240621P00130000 | 2024-05-28 9:33AM EDT | 130.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.