Southern Copper Corporation (SCCO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés 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 | 177.05% |
| SCCO240621C00060000 | 2024-04-17 12:35PM EDT | 60.00 | 53.36 | 63.20 | 68.00 | 0.00 | - | 1 | 3 | 332.01% |
| 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 | 46.50 | 51.40 | 0.00 | - | 2 | 7 | 118.56% |
| 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 | 39.00 | 43.90 | 0.00 | - | 1 | 44 | 98.44% |
| SCCO240621C00080000 | 2024-05-14 1:00PM EDT | 80.00 | 43.97 | 36.60 | 41.50 | 0.00 | - | 1 | 55 | 97.02% |
| SCCO240621C00082500 | 2024-05-17 10:37AM EDT | 82.50 | 42.00 | 34.10 | 39.00 | 0.00 | - | 3 | 15 | 90.63% |
| SCCO240621C00085000 | 2024-05-29 9:51AM EDT | 85.00 | 34.00 | 31.60 | 36.40 | 0.00 | - | 2 | 55 | 82.23% |
| SCCO240621C00087500 | 2024-05-06 3:28PM EDT | 87.50 | 29.70 | 29.20 | 34.00 | 0.00 | - | 1 | 10 | 80.08% |
| SCCO240621C00090000 | 2024-05-17 10:54AM EDT | 90.00 | 35.00 | 26.60 | 31.50 | 0.00 | - | 2 | 25 | 72.17% |
| SCCO240621C00092500 | 2024-05-21 1:51PM EDT | 92.50 | 34.14 | 24.20 | 29.00 | 0.00 | - | 2 | 89 | 67.97% |
| SCCO240621C00095000 | 2024-05-22 2:32PM EDT | 95.00 | 23.01 | 21.70 | 26.50 | 0.00 | - | 3 | 18 | 62.01% |
| SCCO240621C00097500 | 2024-05-13 9:30AM EDT | 97.50 | 22.31 | 19.20 | 24.00 | 0.00 | - | 2 | 8 | 56.20% |
| SCCO240621C00100000 | 2024-05-29 11:46AM EDT | 100.00 | 19.50 | 16.70 | 21.50 | 0.00 | - | 2 | 290 | 50.44% |
| SCCO240621C00105000 | 2024-05-31 3:30PM EDT | 105.00 | 14.30 | 12.00 | 16.90 | +0.20 | +1.42% | 3 | 866 | 78.54% |
| SCCO240621C00110000 | 2024-05-31 2:56PM EDT | 110.00 | 10.20 | 8.90 | 11.90 | +0.47 | +4.83% | 6 | 507 | 61.52% |
| SCCO240621C00115000 | 2024-05-31 3:59PM EDT | 115.00 | 6.72 | 6.10 | 6.90 | +0.20 | +3.07% | 16 | 598 | 43.60% |
| SCCO240621C00120000 | 2024-05-31 3:38PM EDT | 120.00 | 3.83 | 3.50 | 4.10 | +0.13 | +3.51% | 84 | 899 | 41.65% |
| SCCO240621C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 2.32 | 2.10 | 2.50 | -0.12 | -4.92% | 119 | 1,521 | 43.43% |
| SCCO240621C00130000 | 2024-05-31 3:17PM EDT | 130.00 | 1.30 | 0.90 | 1.30 | 0.00 | - | 152 | 1,178 | 42.80% |
| SCCO240621C00135000 | 2024-05-31 3:08PM EDT | 135.00 | 0.62 | 0.45 | 0.80 | -0.08 | -11.43% | 150 | 630 | 45.51% |
| SCCO240621C00140000 | 2024-05-31 3:25PM EDT | 140.00 | 0.34 | 0.30 | 2.45 | -0.11 | -24.44% | 8 | 375 | 63.45% |
| SCCO240621C00145000 | 2024-05-30 12:25PM EDT | 145.00 | 0.29 | 0.10 | 0.50 | +0.04 | +16.00% | 2 | 70 | 55.47% |
| SCCO240621C00150000 | 2024-05-30 10:21AM EDT | 150.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 10 | 431 | 59.57% |
| SCCO240621C00155000 | 2024-05-31 10:56AM EDT | 155.00 | 0.20 | 0.00 | 0.35 | +0.08 | +66.67% | 2 | 36 | 56.93% |
| SCCO240621C00160000 | 2024-05-22 11:07AM EDT | 160.00 | 0.17 | 0.00 | 2.55 | 0.00 | - | - | 2 | 92.97% |
| SCCO240621C00165000 | 2024-05-30 10:36AM EDT | 165.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 5 | 5 | 99.17% |
| SCCO240621C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 9 | 72.66% |
| SCCO240621C00175000 | 2024-05-20 9:30AM EDT | 175.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 9 | 59 | 71.48% |
| SCCO240621C00185000 | 2024-05-20 9:48AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 133 | 68.36% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240621P00035000 | 2024-01-16 4:22PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 198.44% |
| SCCO240621P00040000 | 2024-04-19 11:53AM EDT | 40.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 255.86% |
| SCCO240621P00042500 | 2023-09-29 3:52PM EDT | 42.50 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 232.91% |
| SCCO240621P00045000 | 2023-11-22 12:06PM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 190.63% |
| SCCO240621P00047500 | 2023-12-14 1:33PM EDT | 47.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 192.19% |
| SCCO240621P00050000 | 2023-12-04 3:08PM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 189.26% |
| SCCO240621P00055000 | 2024-04-05 9:38AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 134.77% |
| SCCO240621P00060000 | 2024-05-30 11:38AM EDT | 60.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 74 | 160.94% |
| SCCO240621P00062500 | 2024-05-16 3:59PM EDT | 62.50 | 0.25 | 0.00 | 2.10 | 0.00 | - | 1 | 25 | 177.73% |
| SCCO240621P00065000 | 2024-05-28 2:51PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 81 | 169.34% |
| SCCO240621P00067500 | 2024-03-28 12:01PM EDT | 67.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 41 | 142.48% |
| SCCO240621P00070000 | 2024-05-16 2:54PM EDT | 70.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 138 | 151.66% |
| SCCO240621P00072500 | 2024-05-20 1:50PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 119 | 78.91% |
| SCCO240621P00075000 | 2024-05-02 11:40AM EDT | 75.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 10 | 130 | 138.09% |
| SCCO240621P00077500 | 2024-05-20 1:51PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 641 | 879 | 68.75% |
| SCCO240621P00080000 | 2024-05-15 12:46PM EDT | 80.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 67 | 84.96% |
| SCCO240621P00082500 | 2024-05-21 9:52AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 691 | 59.38% |
| SCCO240621P00085000 | 2024-05-30 11:07AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 201 | 55.08% |
| SCCO240621P00087500 | 2024-04-11 12:51PM EDT | 87.50 | 0.28 | 0.00 | 1.25 | 0.00 | - | 3 | 90 | 85.25% |
| SCCO240621P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 9 | 60 | 75.00% |
| SCCO240621P00092500 | 2024-05-31 9:58AM EDT | 92.50 | 0.15 | 0.15 | 1.50 | 0.00 | - | 1 | 136 | 77.78% |
| SCCO240621P00095000 | 2024-05-22 1:41PM EDT | 95.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 8 | 100 | 59.86% |
| SCCO240621P00097500 | 2024-05-28 10:53AM EDT | 97.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 7 | 83 | 54.20% |
| SCCO240621P00100000 | 2024-05-31 10:20AM EDT | 100.00 | 0.31 | 0.25 | 0.60 | -0.03 | -8.82% | 12 | 1,319 | 53.61% |
| SCCO240621P00105000 | 2024-05-31 9:46AM EDT | 105.00 | 0.53 | 0.45 | 0.60 | -0.10 | -15.87% | 12 | 1,317 | 41.70% |
| SCCO240621P00110000 | 2024-05-31 3:29PM EDT | 110.00 | 1.30 | 1.15 | 1.40 | -0.05 | -3.70% | 32 | 1,872 | 40.67% |
| SCCO240621P00115000 | 2024-05-31 3:29PM EDT | 115.00 | 2.65 | 2.40 | 2.85 | -0.35 | -11.67% | 33 | 1,065 | 39.65% |
| SCCO240621P00120000 | 2024-05-31 11:41AM EDT | 120.00 | 6.20 | 4.70 | 5.90 | +0.50 | +8.77% | 20 | 667 | 45.45% |
| SCCO240621P00125000 | 2024-05-30 9:41AM EDT | 125.00 | 8.90 | 7.90 | 8.90 | 0.00 | - | 5 | 196 | 43.73% |
| SCCO240621P00130000 | 2024-05-31 12:12PM EDT | 130.00 | 14.35 | 10.50 | 14.50 | +0.85 | +6.30% | 1 | 250 | 62.99% |
© 2024 Yahoo. Todos los derechos reservados.