Mercados españoles cerrados
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0707 +0,0023 (+0,21%) Petróleo Brent
86,41 +1,16 (+1,36%) Bitcoin EUR
57.418,28 +661,30 (+1,17%)
Southern Copper Corporation (SCCO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240920C00040000 | 2024-03-20 3:08PM EDT | 40.00 | 62.90 | 71.10 | 75.90 | 0.00 | - | 6 | 5 | 214.97% |
| SCCO240920C00050000 | 2024-04-29 3:49PM EDT | 50.00 | 70.40 | 67.60 | 72.50 | 0.00 | - | 48 | 0 | 244.08% |
| SCCO240920C00060000 | 2024-01-22 12:56PM EDT | 60.00 | 22.00 | 22.70 | 25.40 | 0.00 | - | - | 10 | 0.00% |
| SCCO240920C00070000 | 2024-03-15 10:59AM EDT | 70.00 | 32.47 | 43.20 | 48.00 | 0.00 | - | 1 | 1 | 130.29% |
| SCCO240920C00072500 | 2024-03-14 9:30AM EDT | 72.50 | 27.65 | 41.10 | 46.00 | 0.00 | - | 1 | 24 | 126.76% |
| SCCO240920C00075000 | 2024-04-10 10:55AM EDT | 75.00 | 42.00 | 42.50 | 47.20 | 0.00 | - | 5 | 45 | 146.88% |
| SCCO240920C00077500 | 2024-05-06 3:42PM EDT | 77.50 | 40.45 | 33.30 | 37.50 | 0.00 | - | 4 | 15 | 90.31% |
| SCCO240920C00080000 | 2024-04-03 3:19PM EDT | 80.00 | 32.51 | 33.00 | 37.90 | 0.00 | - | 1 | 26 | 102.72% |
| SCCO240920C00082500 | 2024-06-13 10:12AM EDT | 82.50 | 25.00 | 24.40 | 28.20 | 0.00 | - | 1 | 147 | 62.56% |
| SCCO240920C00085000 | 2024-04-08 2:49PM EDT | 85.00 | 28.10 | 27.70 | 32.30 | 0.00 | - | 1 | 96 | 87.62% |
| SCCO240920C00087500 | 2024-06-04 10:10AM EDT | 87.50 | 25.30 | 20.70 | 23.40 | 0.00 | - | 25 | 110 | 54.66% |
| SCCO240920C00090000 | 2024-06-26 1:47PM EDT | 90.00 | 19.73 | 19.10 | 21.20 | 0.00 | - | 1 | 35 | 52.05% |
| SCCO240920C00092500 | 2024-06-21 12:28PM EDT | 92.50 | 19.20 | 15.50 | 19.00 | 0.00 | - | 1 | 699 | 49.24% |
| SCCO240920C00095000 | 2024-06-26 10:58AM EDT | 95.00 | 15.48 | 14.10 | 16.90 | 0.00 | - | 1 | 92 | 46.83% |
| SCCO240920C00097500 | 2024-06-21 10:10AM EDT | 97.50 | 15.41 | 13.30 | 14.60 | 0.00 | - | 2 | 23 | 43.02% |
| SCCO240920C00100000 | 2024-06-24 11:40AM EDT | 100.00 | 14.19 | 11.60 | 13.00 | 0.00 | - | 2 | 297 | 42.79% |
| SCCO240920C00105000 | 2024-06-27 10:49AM EDT | 105.00 | 9.15 | 8.80 | 9.30 | -0.05 | -0.54% | 2 | 236 | 38.21% |
| SCCO240920C00110000 | 2024-06-26 2:44PM EDT | 110.00 | 7.00 | 5.90 | 8.40 | 0.00 | - | 1 | 244 | 45.11% |
| SCCO240920C00115000 | 2024-06-27 12:17PM EDT | 115.00 | 4.70 | 4.40 | 5.00 | -0.56 | -10.65% | 1 | 217 | 37.73% |
| SCCO240920C00120000 | 2024-06-27 2:47PM EDT | 120.00 | 3.40 | 2.75 | 3.60 | -0.12 | -3.41% | 4 | 322 | 37.90% |
| SCCO240920C00125000 | 2024-06-25 11:56AM EDT | 125.00 | 2.46 | 1.75 | 2.60 | 0.00 | - | 2 | 201 | 38.37% |
| SCCO240920C00130000 | 2024-06-27 1:32PM EDT | 130.00 | 1.65 | 1.15 | 1.70 | -0.31 | -15.82% | 18 | 595 | 37.62% |
| SCCO240920C00135000 | 2024-06-24 2:06PM EDT | 135.00 | 1.58 | 1.00 | 1.30 | 0.00 | - | 2 | 179 | 39.01% |
| SCCO240920C00140000 | 2024-06-24 2:46PM EDT | 140.00 | 0.90 | 0.65 | 0.90 | -0.24 | -21.05% | 16 | 285 | 39.21% |
| SCCO240920C00145000 | 2024-05-22 10:54AM EDT | 145.00 | 2.95 | 0.00 | 1.25 | 0.00 | - | 1 | 236 | 46.64% |
| SCCO240920C00150000 | 2024-06-25 3:18PM EDT | 150.00 | 0.50 | 0.20 | 1.30 | 0.00 | - | 1 | 351 | 50.83% |
| SCCO240920C00155000 | 2024-06-05 9:39AM EDT | 155.00 | 1.05 | 0.15 | 0.75 | 0.00 | - | 10 | 16 | 47.83% |
| SCCO240920C00160000 | 2024-06-27 10:50AM EDT | 160.00 | 0.25 | 0.25 | 0.75 | -0.05 | -16.67% | 5 | 28 | 50.93% |
| SCCO240920C00165000 | 2024-06-10 10:30AM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 53.88% |
| SCCO240920C00170000 | 2024-05-16 1:47PM EDT | 170.00 | 1.00 | 0.00 | 2.30 | 0.00 | - | 3 | 4 | 62.09% |
| SCCO240920C00180000 | 2024-06-10 10:23AM EDT | 180.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 67.04% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240920P00050000 | 2024-04-09 2:14PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.45% |
| SCCO240920P00055000 | 2024-01-30 1:11PM EDT | 55.00 | 0.70 | 0.15 | 0.70 | 0.00 | - | - | 1 | 77.64% |
| SCCO240920P00060000 | 2024-04-19 12:54PM EDT | 60.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 102 | 105 | 84.08% |
| SCCO240920P00065000 | 2024-05-09 10:38AM EDT | 65.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 10 | 351 | 59.81% |
| SCCO240920P00070000 | 2024-05-13 9:39AM EDT | 70.00 | 0.27 | 0.05 | 2.40 | 0.00 | - | 1 | 15 | 67.29% |
| SCCO240920P00072500 | 2024-06-03 12:55PM EDT | 72.50 | 0.82 | 0.00 | 0.95 | 0.00 | - | 2 | 13 | 50.34% |
| SCCO240920P00075000 | 2024-05-06 12:43PM EDT | 75.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 112 | 58.94% |
| SCCO240920P00077500 | 2024-04-29 9:32AM EDT | 77.50 | 0.51 | 0.00 | 2.65 | 0.00 | - | 3 | 35 | 55.69% |
| SCCO240920P00080000 | 2024-05-02 10:20AM EDT | 80.00 | 0.65 | 0.00 | 2.70 | 0.00 | - | 1 | 16 | 51.83% |
| SCCO240920P00082500 | 2024-06-04 9:30AM EDT | 82.50 | 0.85 | 0.50 | 2.05 | 0.00 | - | 10 | 87 | 54.66% |
| SCCO240920P00085000 | 2024-06-25 11:48AM EDT | 85.00 | 0.72 | 0.70 | 1.20 | 0.00 | - | 1 | 70 | 42.24% |
| SCCO240920P00087500 | 2024-06-25 11:54AM EDT | 87.50 | 1.09 | 0.95 | 1.30 | 0.00 | - | 5 | 97 | 39.38% |
| SCCO240920P00090000 | 2024-06-27 2:56PM EDT | 90.00 | 1.60 | 1.30 | 1.65 | +0.35 | +28.00% | 1 | 61 | 38.57% |
| SCCO240920P00092500 | 2024-06-27 9:53AM EDT | 92.50 | 1.71 | 1.75 | 2.15 | -0.14 | -7.57% | 1 | 116 | 38.32% |
| SCCO240920P00095000 | 2024-06-25 11:54AM EDT | 95.00 | 2.15 | 2.25 | 2.80 | 0.00 | - | 9 | 243 | 38.37% |
| SCCO240920P00097500 | 2024-06-27 1:52PM EDT | 97.50 | 3.15 | 2.80 | 3.40 | +0.05 | +1.61% | 1 | 212 | 37.43% |
| SCCO240920P00100000 | 2024-06-27 1:53PM EDT | 100.00 | 4.05 | 3.60 | 4.20 | +0.05 | +1.25% | 1 | 212 | 37.04% |
| SCCO240920P00105000 | 2024-06-27 12:39PM EDT | 105.00 | 5.95 | 5.70 | 6.20 | +0.05 | +0.85% | 15 | 195 | 36.40% |
| SCCO240920P00110000 | 2024-06-27 2:56PM EDT | 110.00 | 8.40 | 8.10 | 9.20 | +0.50 | +6.33% | 16 | 533 | 38.07% |
| SCCO240920P00115000 | 2024-06-26 11:55AM EDT | 115.00 | 11.50 | 11.40 | 12.40 | 0.00 | - | 2 | 291 | 38.39% |
| SCCO240920P00120000 | 2024-06-14 3:54PM EDT | 120.00 | 17.38 | 14.80 | 16.40 | 0.00 | - | 10 | 137 | 40.75% |
| SCCO240920P00125000 | 2024-06-18 9:53AM EDT | 125.00 | 20.82 | 18.90 | 20.30 | 0.00 | - | 2 | 120 | 40.98% |
| SCCO240920P00130000 | 2024-06-27 11:21AM EDT | 130.00 | 24.05 | 22.30 | 24.80 | +0.55 | +2.34% | 2 | 54 | 43.40% |
| SCCO240920P00135000 | 2024-04-22 10:35AM EDT | 135.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCCO240920P00140000 | 2024-05-17 9:36AM EDT | 140.00 | 20.00 | 32.20 | 36.60 | 0.00 | - | 2 | 2 | 50.10% |
| SCCO240920P00150000 | 2024-06-06 11:10AM EDT | 150.00 | 37.30 | 40.30 | 44.50 | 0.00 | - | 3 | 0 | 59.11% |
© 2024 Yahoo. Todos los derechos reservados.