Mercados españoles cerrados
S&P 500
5.356,69 +9,70 (+0,18%) Nasdaq
17.171,00 +37,87 (+0,22%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0761 -0,0043 (-0,40%) Petróleo Brent
81,69 +2,07 (+2,60%) Bitcoin EUR
64.895,81 +73,29 (+0,11%)
Southern Copper Corporation (SCCO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:40PM EDT. Mercado abierto.
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 | 515.77% |
| SCCO240621C00060000 | 2024-04-17 12:35PM EDT | 60.00 | 53.36 | 63.20 | 68.00 | 0.00 | - | 1 | 3 | 618.70% |
| 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 | 225.64% |
| 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 | 378.93% |
| SCCO240621C00072500 | 2024-03-06 3:40PM EDT | 72.50 | 11.50 | 35.80 | 40.50 | 0.00 | - | 2 | 29 | 149.71% |
| SCCO240621C00075000 | 2024-06-06 10:18AM EDT | 75.00 | 36.30 | 33.50 | 36.30 | 0.00 | - | 1 | 51 | 165.67% |
| SCCO240621C00077500 | 2024-05-06 10:35AM EDT | 77.50 | 39.52 | 32.20 | 37.00 | 0.00 | - | 3 | 44 | 178.32% |
| SCCO240621C00080000 | 2024-05-14 1:00PM EDT | 80.00 | 43.97 | 28.30 | 31.80 | 0.00 | - | 1 | 55 | 76.95% |
| SCCO240621C00082500 | 2024-05-17 10:37AM EDT | 82.50 | 42.00 | 26.10 | 28.70 | 0.00 | - | 3 | 15 | 129.93% |
| SCCO240621C00085000 | 2024-05-29 9:51AM EDT | 85.00 | 34.00 | 23.90 | 25.80 | 0.00 | - | 2 | 55 | 106.98% |
| SCCO240621C00087500 | 2024-05-06 3:28PM EDT | 87.50 | 29.70 | 22.30 | 27.00 | 0.00 | - | 9 | 10 | 132.76% |
| SCCO240621C00090000 | 2024-06-05 9:36AM EDT | 90.00 | 22.50 | 19.50 | 20.30 | 0.00 | - | 5 | 30 | 69.63% |
| SCCO240621C00092500 | 2024-05-21 1:51PM EDT | 92.50 | 34.14 | 17.20 | 17.90 | 0.00 | - | 2 | 89 | 66.11% |
| SCCO240621C00095000 | 2024-06-04 12:37PM EDT | 95.00 | 14.44 | 14.50 | 15.40 | 0.00 | - | 5 | 20 | 58.01% |
| SCCO240621C00097500 | 2024-05-13 9:30AM EDT | 97.50 | 22.31 | 12.40 | 12.80 | 0.00 | - | 2 | 8 | 46.53% |
| SCCO240621C00100000 | 2024-06-10 12:48PM EDT | 100.00 | 10.19 | 10.10 | 10.50 | -2.05 | -16.75% | 1 | 290 | 44.68% |
| SCCO240621C00105000 | 2024-06-10 1:28PM EDT | 105.00 | 5.78 | 5.90 | 6.20 | -0.18 | -3.02% | 18 | 867 | 39.55% |
| SCCO240621C00110000 | 2024-06-10 12:17PM EDT | 110.00 | 3.25 | 2.85 | 3.10 | +0.55 | +20.37% | 17 | 550 | 38.97% |
| SCCO240621C00115000 | 2024-06-10 12:56PM EDT | 115.00 | 1.15 | 1.15 | 1.30 | -0.08 | -6.50% | 87 | 609 | 39.31% |
| SCCO240621C00120000 | 2024-06-10 2:04PM EDT | 120.00 | 0.51 | 0.40 | 0.55 | +0.01 | +2.00% | 100 | 986 | 41.97% |
| SCCO240621C00125000 | 2024-06-10 12:52PM EDT | 125.00 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 1 | 1,514 | 47.27% |
| SCCO240621C00130000 | 2024-06-07 2:20PM EDT | 130.00 | 0.24 | 0.10 | 0.60 | 0.00 | - | 10 | 1,129 | 59.96% |
| SCCO240621C00135000 | 2024-06-10 1:30PM EDT | 135.00 | 0.60 | 0.10 | 0.55 | +0.42 | +233.33% | 15 | 619 | 69.04% |
| SCCO240621C00140000 | 2024-06-10 1:15PM EDT | 140.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 364 | 64.06% |
| SCCO240621C00145000 | 2024-06-10 12:11PM EDT | 145.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 35 | 84 | 68.95% |
| SCCO240621C00150000 | 2024-06-07 3:00PM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 396 | 91.21% |
| SCCO240621C00155000 | 2024-06-07 10:31AM EDT | 155.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 50 | 70 | 93.36% |
| SCCO240621C00160000 | 2024-06-06 3:44PM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 106.25% |
| SCCO240621C00165000 | 2024-05-30 10:36AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 121.19% |
| SCCO240621C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 101.37% |
| SCCO240621C00175000 | 2024-05-20 9:30AM EDT | 175.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 9 | 59 | 110.94% |
| SCCO240621C00185000 | 2024-06-03 3:41PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 138 | 104.69% |
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 | 250.00% |
| SCCO240621P00040000 | 2024-04-19 11:53AM EDT | 40.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 321.29% |
| SCCO240621P00042500 | 2023-09-29 3:52PM EDT | 42.50 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 291.21% |
| SCCO240621P00045000 | 2023-11-22 12:06PM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 236.33% |
| SCCO240621P00047500 | 2023-12-14 1:33PM EDT | 47.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 237.89% |
| SCCO240621P00050000 | 2023-12-04 3:08PM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 233.40% |
| SCCO240621P00055000 | 2024-04-05 9:38AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 163.28% |
| SCCO240621P00060000 | 2024-05-30 11:38AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 74 | 184.77% |
| SCCO240621P00062500 | 2024-05-16 3:59PM EDT | 62.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 173.83% |
| SCCO240621P00065000 | 2024-05-28 2:51PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 81 | 163.28% |
| SCCO240621P00067500 | 2024-03-28 12:01PM EDT | 67.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 41 | 169.43% |
| SCCO240621P00070000 | 2024-05-16 2:53PM EDT | 70.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 138 | 143.16% |
| SCCO240621P00072500 | 2024-06-03 12:55PM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 89.84% |
| SCCO240621P00075000 | 2024-05-02 11:40AM EDT | 75.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 10 | 130 | 161.23% |
| SCCO240621P00077500 | 2024-06-05 9:32AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 880 | 76.95% |
| SCCO240621P00080000 | 2024-05-15 12:46PM EDT | 80.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 67 | 94.73% |
| SCCO240621P00082500 | 2024-06-05 9:31AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 692 | 64.45% |
| SCCO240621P00085000 | 2024-06-05 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 58.59% |
| SCCO240621P00087500 | 2024-04-11 12:51PM EDT | 87.50 | 0.28 | 0.00 | 1.25 | 0.00 | - | 3 | 90 | 91.60% |
| SCCO240621P00090000 | 2024-06-03 12:51PM EDT | 90.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 3 | 60 | 65.72% |
| SCCO240621P00092500 | 2024-06-06 10:27AM EDT | 92.50 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 183 | 65.14% |
| SCCO240621P00095000 | 2024-06-06 10:42AM EDT | 95.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 25 | 394 | 58.01% |
| SCCO240621P00097500 | 2024-06-07 3:52PM EDT | 97.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 83 | 159 | 44.63% |
| SCCO240621P00100000 | 2024-06-10 9:57AM EDT | 100.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 1 | 1,367 | 41.94% |
| SCCO240621P00105000 | 2024-06-10 2:18PM EDT | 105.00 | 1.10 | 1.00 | 1.20 | -0.30 | -21.43% | 44 | 1,372 | 39.55% |
| SCCO240621P00110000 | 2024-06-10 1:36PM EDT | 110.00 | 3.05 | 2.85 | 3.10 | -0.45 | -12.86% | 24 | 1,832 | 38.97% |
| SCCO240621P00115000 | 2024-06-10 2:12PM EDT | 115.00 | 6.40 | 6.10 | 6.40 | -0.33 | -4.90% | 12 | 940 | 40.80% |
| SCCO240621P00120000 | 2024-06-10 12:18PM EDT | 120.00 | 10.11 | 10.40 | 10.70 | -0.79 | -7.25% | 13 | 620 | 45.29% |
| SCCO240621P00125000 | 2024-06-07 3:07PM EDT | 125.00 | 16.20 | 15.10 | 15.60 | 0.00 | - | 4 | 172 | 56.25% |
| SCCO240621P00130000 | 2024-06-04 9:59AM EDT | 130.00 | 20.00 | 20.00 | 20.90 | 0.00 | - | 41 | 106 | 63.48% |
© 2024 Yahoo. Todos los derechos reservados.