Mercados españoles cerrados
S&P 500
5.358,25 +11,26 (+0,21%) Nasdaq
17.183,15 +50,03 (+0,29%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0767 -0,0037 (-0,34%) Petróleo Brent
81,76 +2,14 (+2,69%) Bitcoin EUR
64.642,77 -118,07 (-0,18%)
Southern Copper Corporation (SCCO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:55PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO250117C00022500 | 2024-04-15 2:07PM EDT | 22.50 | 92.50 | 98.20 | 103.00 | 0.00 | - | 1 | 1 | 316.82% |
| SCCO250117C00025000 | 2023-05-05 3:57PM EDT | 25.00 | 54.08 | 43.90 | 48.00 | 0.00 | - | 15 | 0 | 0.00% |
| SCCO250117C00030000 | 2024-02-12 12:21PM EDT | 30.00 | 50.15 | 63.50 | 68.00 | 0.00 | - | 6 | 7 | 0.00% |
| SCCO250117C00040000 | 2024-02-09 4:23PM EDT | 40.00 | 40.10 | 44.10 | 49.00 | 0.00 | - | 8 | 7 | 0.00% |
| SCCO250117C00045000 | 2024-04-30 2:19PM EDT | 45.00 | 72.90 | 71.50 | 76.40 | 0.00 | - | 2 | 2 | 144.63% |
| SCCO250117C00050000 | 2024-05-07 10:17AM EDT | 50.00 | 67.20 | 62.00 | 66.90 | 0.00 | - | 45 | 45 | 98.54% |
| SCCO250117C00055000 | 2024-04-17 9:30AM EDT | 55.00 | 61.95 | 68.80 | 73.50 | 0.00 | - | 1 | 8 | 160.70% |
| SCCO250117C00060000 | 2024-05-10 10:28AM EDT | 60.00 | 59.50 | 47.50 | 52.00 | 0.00 | - | 4 | 8 | 61.30% |
| SCCO250117C00062500 | 2024-05-22 12:22PM EDT | 62.50 | 56.50 | 46.60 | 50.20 | 0.00 | - | 10 | 42 | 63.64% |
| SCCO250117C00065000 | 2024-05-10 3:25PM EDT | 65.00 | 55.12 | 43.70 | 47.30 | 0.00 | - | 1 | 32 | 57.10% |
| SCCO250117C00067500 | 2024-06-07 9:51AM EDT | 67.50 | 44.47 | 42.10 | 45.80 | 0.00 | - | 3 | 5 | 60.83% |
| SCCO250117C00070000 | 2024-04-16 9:33AM EDT | 70.00 | 42.50 | 51.70 | 55.90 | 0.00 | - | 3 | 49 | 110.27% |
| SCCO250117C00072500 | 2023-12-20 3:23PM EDT | 72.50 | 17.50 | 14.10 | 17.50 | 0.00 | - | 2 | 24 | 0.00% |
| SCCO250117C00075000 | 2024-05-21 9:49AM EDT | 75.00 | 55.00 | 36.00 | 39.10 | 0.00 | - | 1 | 57 | 55.31% |
| SCCO250117C00077500 | 2024-03-14 11:10AM EDT | 77.50 | 23.55 | 38.70 | 42.50 | 0.00 | - | 2 | 18 | 70.85% |
| SCCO250117C00080000 | 2024-06-07 9:46AM EDT | 80.00 | 34.80 | 31.30 | 34.30 | 0.00 | - | 3 | 525 | 49.74% |
| SCCO250117C00082500 | 2024-05-14 1:00PM EDT | 82.50 | 43.47 | 29.30 | 32.90 | 0.00 | - | 1 | 126 | 51.58% |
| SCCO250117C00085000 | 2024-05-22 1:09PM EDT | 85.00 | 37.40 | 27.30 | 31.20 | 0.00 | - | 1 | 282 | 51.62% |
| SCCO250117C00087500 | 2024-05-20 9:30AM EDT | 87.50 | 41.50 | 25.30 | 28.70 | 0.00 | - | 1 | 24 | 48.22% |
| SCCO250117C00090000 | 2024-05-28 9:30AM EDT | 90.00 | 35.14 | 23.80 | 26.00 | 0.00 | - | 12 | 154 | 44.09% |
| SCCO250117C00092500 | 2024-03-22 2:02PM EDT | 92.50 | 20.30 | 26.20 | 27.10 | 0.00 | - | 51 | 156 | 52.28% |
| SCCO250117C00095000 | 2024-06-04 12:44PM EDT | 95.00 | 21.08 | 20.90 | 24.00 | 0.00 | - | 3 | 596 | 48.11% |
| SCCO250117C00100000 | 2024-06-07 1:18PM EDT | 100.00 | 19.30 | 18.30 | 19.80 | 0.00 | - | 3 | 795 | 43.51% |
| SCCO250117C00105000 | 2024-06-04 1:47PM EDT | 105.00 | 15.82 | 15.60 | 16.90 | 0.00 | - | 10 | 144 | 42.55% |
| SCCO250117C00110000 | 2024-06-07 3:58PM EDT | 110.00 | 13.10 | 13.10 | 14.30 | 0.00 | - | 135 | 243 | 41.71% |
| SCCO250117C00115000 | 2024-06-10 11:48AM EDT | 115.00 | 11.70 | 11.10 | 12.20 | -0.12 | -1.02% | 2 | 272 | 41.57% |
| SCCO250117C00120000 | 2024-06-07 2:10PM EDT | 120.00 | 9.55 | 9.60 | 10.70 | 0.00 | - | 2 | 183 | 42.43% |
| SCCO250117C00125000 | 2024-06-04 9:32AM EDT | 125.00 | 10.00 | 7.80 | 8.50 | 0.00 | - | 2 | 96 | 40.54% |
| SCCO250117C00130000 | 2024-06-07 1:20PM EDT | 130.00 | 6.76 | 6.60 | 7.30 | 0.00 | - | 1 | 131 | 40.97% |
| SCCO250117C00135000 | 2024-06-04 2:55PM EDT | 135.00 | 5.95 | 5.60 | 6.10 | 0.00 | - | 13 | 211 | 40.81% |
| SCCO250117C00140000 | 2024-06-04 3:41PM EDT | 140.00 | 5.00 | 4.60 | 5.10 | 0.00 | - | 1 | 39 | 40.75% |
| SCCO250117C00145000 | 2024-05-21 9:30AM EDT | 145.00 | 10.57 | 3.40 | 4.30 | 0.00 | - | 1 | 37 | 40.87% |
| SCCO250117C00150000 | 2024-06-04 2:55PM EDT | 150.00 | 3.71 | 3.10 | 3.60 | 0.00 | - | 2 | 36 | 40.89% |
| SCCO250117C00155000 | 2024-05-21 9:30AM EDT | 155.00 | 7.83 | 2.50 | 3.10 | 0.00 | - | 1 | 36 | 41.32% |
| SCCO250117C00160000 | 2024-05-29 10:40AM EDT | 160.00 | 4.15 | 2.15 | 2.65 | 0.00 | - | 1 | 7 | 41.60% |
| SCCO250117C00165000 | 2024-05-15 11:12AM EDT | 165.00 | 4.00 | 1.55 | 2.10 | 0.00 | - | 1 | 23 | 40.99% |
| SCCO250117C00170000 | 2024-05-28 9:55AM EDT | 170.00 | 3.73 | 1.40 | 2.15 | 0.00 | - | 5 | 3 | 43.30% |
| SCCO250117C00180000 | 2024-05-17 3:44PM EDT | 180.00 | 3.15 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 47.66% |
| SCCO250117C00190000 | 2024-06-07 10:05AM EDT | 190.00 | 0.85 | 0.55 | 1.20 | 0.00 | - | 5 | 13 | 44.21% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO250117P00022500 | 2023-10-20 11:10AM EDT | 22.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 86.52% |
| SCCO250117P00025000 | 2023-12-04 2:58PM EDT | 25.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 78.13% |
| SCCO250117P00030000 | 2023-11-21 11:22AM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 71.29% |
| SCCO250117P00035000 | 2024-02-12 10:30AM EDT | 35.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 11 | 17 | 106.40% |
| SCCO250117P00037500 | 2023-11-22 12:08PM EDT | 37.50 | 0.62 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 67.68% |
| SCCO250117P00040000 | 2024-02-21 3:59PM EDT | 40.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 84 | 63.87% |
| SCCO250117P00042500 | 2023-12-01 2:39PM EDT | 42.50 | 0.67 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 71.73% |
| SCCO250117P00045000 | 2024-04-11 2:40PM EDT | 45.00 | 0.32 | 0.00 | 2.35 | 0.00 | - | 10 | 48 | 76.27% |
| SCCO250117P00047500 | 2024-04-10 1:02PM EDT | 47.50 | 0.30 | 0.00 | 2.40 | 0.00 | - | 2 | 70 | 72.53% |
| SCCO250117P00050000 | 2024-03-25 12:50PM EDT | 50.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 5 | 61 | 68.97% |
| SCCO250117P00055000 | 2024-05-13 10:05AM EDT | 55.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 2 | 200 | 50.05% |
| SCCO250117P00060000 | 2024-06-07 2:03PM EDT | 60.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 2 | 60 | 51.29% |
| SCCO250117P00062500 | 2024-03-26 3:04PM EDT | 62.50 | 1.05 | 0.00 | 2.75 | 0.00 | - | 1 | 361 | 53.55% |
| SCCO250117P00065000 | 2024-05-22 10:52AM EDT | 65.00 | 0.55 | 0.60 | 1.15 | 0.00 | - | 2 | 319 | 48.27% |
| SCCO250117P00067500 | 2024-04-03 11:12AM EDT | 67.50 | 1.00 | 0.00 | 2.90 | 0.00 | - | 30 | 63 | 59.20% |
| SCCO250117P00070000 | 2024-04-18 2:42PM EDT | 70.00 | 0.94 | 0.00 | 2.75 | 0.00 | - | 1 | 71 | 54.87% |
| SCCO250117P00072500 | 2024-04-12 9:34AM EDT | 72.50 | 1.72 | 0.00 | 2.95 | 0.00 | - | 1 | 122 | 52.89% |
| SCCO250117P00075000 | 2024-06-04 10:46AM EDT | 75.00 | 1.80 | 1.05 | 2.10 | 0.00 | - | 1 | 401 | 44.43% |
| SCCO250117P00077500 | 2024-05-22 10:00AM EDT | 77.50 | 0.80 | 1.75 | 2.20 | 0.00 | - | 1 | 21 | 42.20% |
| SCCO250117P00080000 | 2024-06-05 10:07AM EDT | 80.00 | 2.20 | 2.10 | 2.75 | 0.00 | - | 3 | 73 | 42.53% |
| SCCO250117P00082500 | 2024-05-31 1:51PM EDT | 82.50 | 2.80 | 2.55 | 3.00 | 0.00 | - | 1 | 143 | 40.93% |
| SCCO250117P00085000 | 2024-06-06 3:40PM EDT | 85.00 | 2.89 | 3.00 | 4.50 | 0.00 | - | 4 | 133 | 45.00% |
| SCCO250117P00087500 | 2024-05-01 1:51PM EDT | 87.50 | 3.20 | 1.30 | 4.90 | 0.00 | - | 5 | 48 | 43.53% |
| SCCO250117P00090000 | 2024-06-07 3:59PM EDT | 90.00 | 5.25 | 4.10 | 5.00 | 0.00 | - | 1 | 207 | 40.76% |
| SCCO250117P00092500 | 2024-05-08 2:18PM EDT | 92.50 | 4.50 | 4.80 | 7.00 | 0.00 | - | 1 | 136 | 45.09% |
| SCCO250117P00095000 | 2024-06-06 3:05PM EDT | 95.00 | 5.20 | 5.50 | 6.30 | 0.00 | - | 6 | 30 | 39.19% |
| SCCO250117P00097500 | 2024-06-04 10:40AM EDT | 97.50 | 7.00 | 5.60 | 7.00 | 0.00 | - | 20 | 33 | 38.29% |
| SCCO250117P00100000 | 2024-06-07 12:37PM EDT | 100.00 | 7.70 | 7.20 | 8.20 | 0.00 | - | 1 | 75 | 38.83% |
| SCCO250117P00105000 | 2024-05-30 3:57PM EDT | 105.00 | 7.70 | 9.20 | 10.10 | 0.00 | - | 1 | 11 | 37.52% |
| SCCO250117P00110000 | 2024-06-06 2:13PM EDT | 110.00 | 11.31 | 11.60 | 12.30 | -0.09 | -0.79% | 10 | 661 | 36.27% |
| SCCO250117P00115000 | 2024-05-20 12:48PM EDT | 115.00 | 8.15 | 14.40 | 15.60 | 0.00 | - | 2 | 31 | 37.35% |
| SCCO250117P00120000 | 2024-05-20 12:48PM EDT | 120.00 | 10.45 | 16.50 | 18.70 | 0.00 | - | 1 | 3 | 37.02% |
| SCCO250117P00125000 | 2024-05-29 9:30AM EDT | 125.00 | 15.84 | 20.60 | 21.90 | 0.00 | - | 4 | 5 | 36.17% |
| SCCO250117P00130000 | 2024-05-20 9:59AM EDT | 130.00 | 15.55 | 24.30 | 26.90 | 0.00 | - | 1 | 1 | 40.22% |
| SCCO250117P00150000 | 2024-05-15 3:38PM EDT | 150.00 | 31.71 | 39.60 | 43.10 | 0.00 | - | - | 1 | 39.49% |
© 2024 Yahoo. Todos los derechos reservados.