Mercados españoles cerrados en 6 hrs 46 min
IBEX 35
11.243,60 -32,40 (-0,29%) Euro Stoxx 50
5.010,92 -19,43 (-0,39%) Dólar/Euro
1,0839 -0,0022 (-0,21%) Petróleo Brent
84,88 +0,66 (+0,78%) Oro
2.348,50 -8,00 (-0,34%) Bitcoin EUR
62.507,64 -226,57 (-0,36%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO260116C00035000 | 2024-05-06 12:12PM EDT | 35.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO260116C00037500 | 2024-05-09 3:18PM EDT | 37.50 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO260116C00040000 | 2024-05-21 9:30AM EDT | 40.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO260116C00045000 | 2024-05-13 10:03AM EDT | 45.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 63.56% |
| 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 | 0.00% |
| SCCO260116C00065000 | 2024-04-04 3:37PM EDT | 65.00 | 46.50 | 49.50 | 54.50 | 0.00 | - | 1 | 14 | 0.00% |
| SCCO260116C00067500 | 2024-05-13 2:47PM EDT | 67.50 | 55.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO260116C00070000 | 2024-05-13 2:47PM EDT | 70.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO260116C00072500 | 2023-12-19 11:37AM EDT | 72.50 | 20.33 | 15.80 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| SCCO260116C00075000 | 2024-05-16 10:20AM EDT | 75.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO260116C00077500 | 2024-04-04 9:49AM EDT | 77.50 | 40.53 | 40.50 | 45.00 | 0.00 | - | 1 | 2 | 27.09% |
| SCCO260116C00080000 | 2024-05-15 12:05PM EDT | 80.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCCO260116C00082500 | 2024-02-20 11:00AM EDT | 82.50 | 14.67 | 28.30 | 31.40 | 0.00 | - | 2 | 5 | 0.00% |
| SCCO260116C00085000 | 2024-05-28 11:01AM EDT | 85.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO260116C00087500 | 2024-05-02 3:22PM EDT | 87.50 | 35.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCCO260116C00090000 | 2024-05-23 11:22AM EDT | 90.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO260116C00092500 | 2024-04-30 10:10AM EDT | 92.50 | 34.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO260116C00095000 | 2024-05-20 11:00AM EDT | 95.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO260116C00097500 | 2024-04-29 10:17AM EDT | 97.50 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO260116C00100000 | 2024-05-22 9:30AM EDT | 100.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCCO260116C00105000 | 2024-05-16 10:17AM EDT | 105.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCCO260116C00110000 | 2024-05-28 1:29PM EDT | 110.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCCO260116C00115000 | 2024-05-22 2:37PM EDT | 115.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCCO260116C00120000 | 2024-05-28 11:57AM EDT | 120.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO260116C00125000 | 2024-05-28 1:01PM EDT | 125.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SCCO260116C00130000 | 2024-05-24 12:21PM EDT | 130.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SCCO260116C00135000 | 2024-05-17 2:20PM EDT | 135.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SCCO260116C00140000 | 2024-05-17 2:22PM EDT | 140.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SCCO260116C00145000 | 2024-05-22 10:21AM EDT | 145.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCCO260116C00150000 | 2024-05-22 9:31AM EDT | 150.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCCO260116C00155000 | 2024-05-22 10:20AM EDT | 155.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SCCO260116C00160000 | 2024-05-23 2:31PM EDT | 160.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCCO260116C00165000 | 2024-05-20 2:55PM EDT | 165.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SCCO260116C00170000 | 2024-05-23 2:31PM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCCO260116C00175000 | 2024-05-20 2:54PM EDT | 175.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SCCO260116C00180000 | 2024-05-24 12:00PM EDT | 180.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SCCO260116C00185000 | 2024-05-20 2:55PM EDT | 185.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO260116P00035000 | 2024-05-22 2:38PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCCO260116P00037500 | 2024-02-13 1:08PM EDT | 37.50 | 0.88 | 0.25 | 1.15 | 0.00 | - | 3 | 18 | 52.30% |
| SCCO260116P00040000 | 2024-02-28 2:08PM EDT | 40.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 53.27% |
| SCCO260116P00042500 | 2024-02-13 1:07PM EDT | 42.50 | 1.56 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 61.93% |
| SCCO260116P00045000 | 2024-02-07 1:40PM EDT | 45.00 | 1.95 | 1.55 | 2.45 | 0.00 | - | - | 1 | 56.45% |
| SCCO260116P00047500 | 2024-01-02 2:30PM EDT | 47.50 | 2.45 | 1.20 | 2.50 | 0.00 | - | 1 | 2 | 52.64% |
| SCCO260116P00050000 | 2024-05-13 11:33AM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCCO260116P00055000 | 2024-04-12 1:05PM EDT | 55.00 | 2.33 | 0.00 | 5.00 | 0.00 | - | 1 | 36 | 61.15% |
| SCCO260116P00060000 | 2024-05-17 11:59AM EDT | 60.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCCO260116P00062500 | 2024-04-29 9:35AM EDT | 62.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCCO260116P00065000 | 2024-03-19 1:37PM EDT | 65.00 | 4.19 | 2.60 | 3.60 | 0.00 | - | 1 | 14 | 45.15% |
| SCCO260116P00067500 | 2024-03-06 4:31PM EDT | 67.50 | 7.70 | 3.30 | 4.10 | 0.00 | - | 510 | 514 | 44.91% |
| SCCO260116P00070000 | 2024-04-11 2:38PM EDT | 70.00 | 3.80 | 2.50 | 5.00 | 0.00 | - | 1 | 21 | 45.92% |
| SCCO260116P00072500 | 2024-03-06 4:14PM EDT | 72.50 | 9.80 | 4.50 | 6.70 | 0.00 | - | 1 | 2 | 49.10% |
| SCCO260116P00075000 | 2024-05-28 12:14PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SCCO260116P00077500 | 2024-05-06 10:30AM EDT | 77.50 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCCO260116P00080000 | 2024-04-22 11:27AM EDT | 80.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SCCO260116P00085000 | 2024-05-28 10:09AM EDT | 85.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCCO260116P00087500 | 2024-04-09 3:51PM EDT | 87.50 | 7.50 | 6.60 | 8.50 | 0.00 | - | 2 | 17 | 40.53% |
| SCCO260116P00090000 | 2024-05-28 1:52PM EDT | 90.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCCO260116P00092500 | 2024-05-22 2:26PM EDT | 92.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| 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 | 40.73% |
| SCCO260116P00105000 | 2024-05-08 9:30AM EDT | 105.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCCO260116P00110000 | 2024-05-24 2:56PM EDT | 110.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SCCO260116P00115000 | 2024-05-22 2:37PM EDT | 115.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SCCO260116P00120000 | 2024-05-24 9:30AM EDT | 120.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| SCCO260116P00125000 | 2024-03-13 1:01PM EDT | 125.00 | 34.75 | 23.70 | 26.60 | 0.00 | - | - | 10 | 39.47% |
| SCCO260116P00170000 | 2024-05-17 11:37AM EDT | 170.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.