Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.507,19 +81,00 (+0,14%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240517C00060000 | 2024-04-24 11:57AM EDT | 60.00 | 48.01 | 56.50 | 61.20 | 0.00 | - | 2 | 1 | 234.38% |
| SCCO240517C00070000 | 2024-03-05 3:02PM EDT | 70.00 | 12.10 | 37.50 | 42.40 | 0.00 | - | 4 | 5 | 0.00% |
| SCCO240517C00072500 | 2024-03-05 3:02PM EDT | 72.50 | 10.10 | 35.00 | 39.90 | 0.00 | - | - | 24 | 0.00% |
| SCCO240517C00075000 | 2024-03-06 11:44AM EDT | 75.00 | 9.20 | 33.20 | 38.00 | 0.00 | - | 1 | 25 | 0.00% |
| SCCO240517C00077500 | 2024-03-05 11:24AM EDT | 77.50 | 7.30 | 31.80 | 35.70 | 0.00 | - | 1 | 23 | 0.00% |
| SCCO240517C00080000 | 2024-03-15 1:51PM EDT | 80.00 | 23.40 | 33.20 | 38.00 | 0.00 | - | 1 | 65 | 0.00% |
| SCCO240517C00082500 | 2024-04-19 1:40PM EDT | 82.50 | 31.55 | 34.00 | 38.70 | 0.00 | - | 1 | 23 | 133.20% |
| SCCO240517C00085000 | 2024-04-23 9:30AM EDT | 85.00 | 22.20 | 33.30 | 36.40 | 0.00 | - | 1 | 10 | 197.36% |
| SCCO240517C00087500 | 2024-04-30 10:10AM EDT | 87.50 | 33.63 | 29.40 | 33.50 | 0.00 | - | 2 | 3 | 127.54% |
| SCCO240517C00090000 | 2024-05-06 3:04PM EDT | 90.00 | 27.20 | 26.50 | 31.30 | 0.00 | - | 5 | 12 | 111.72% |
| SCCO240517C00092500 | 2024-05-06 2:52PM EDT | 92.50 | 24.38 | 24.00 | 28.80 | 0.00 | - | 2 | 4 | 102.34% |
| SCCO240517C00095000 | 2024-05-01 11:47AM EDT | 95.00 | 23.80 | 21.70 | 26.30 | +4.57 | +23.76% | 1 | 20 | 101.95% |
| SCCO240517C00097500 | 2024-04-04 10:20AM EDT | 97.50 | 15.40 | 15.50 | 20.40 | 0.00 | - | 16 | 46 | 0.00% |
| SCCO240517C00100000 | 2024-05-09 10:51AM EDT | 100.00 | 16.70 | 17.20 | 21.40 | 0.00 | - | 1 | 18 | 98.54% |
| SCCO240517C00105000 | 2024-05-10 10:12AM EDT | 105.00 | 14.32 | 12.10 | 16.50 | +1.97 | +15.95% | 7 | 130 | 76.56% |
| SCCO240517C00110000 | 2024-05-10 11:39AM EDT | 110.00 | 9.20 | 8.20 | 9.50 | +1.50 | +19.48% | 11 | 391 | 60.30% |
| SCCO240517C00115000 | 2024-05-10 3:46PM EDT | 115.00 | 4.58 | 4.30 | 4.90 | +0.88 | +23.78% | 55 | 870 | 43.60% |
| SCCO240517C00120000 | 2024-05-10 3:56PM EDT | 120.00 | 1.70 | 1.55 | 1.70 | +0.30 | +21.43% | 286 | 635 | 37.18% |
| SCCO240517C00125000 | 2024-05-10 3:58PM EDT | 125.00 | 0.50 | 0.40 | 0.55 | +0.10 | +25.00% | 86 | 728 | 40.77% |
| SCCO240517C00130000 | 2024-05-10 3:22PM EDT | 130.00 | 0.19 | 0.10 | 0.35 | +0.09 | +90.00% | 29 | 330 | 52.64% |
| SCCO240517C00135000 | 2024-05-09 3:03PM EDT | 135.00 | 0.24 | 0.05 | 0.90 | 0.00 | - | 5 | 104 | 73.44% |
| SCCO240517C00140000 | 2024-05-10 10:39AM EDT | 140.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 11 | 69.92% |
| SCCO240517C00145000 | 2024-05-10 3:01PM EDT | 145.00 | 0.05 | 0.00 | 0.35 | -0.30 | -85.71% | 222 | 11 | 83.98% |
| SCCO240517C00160000 | 2024-04-29 11:44AM EDT | 160.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | - | 1 | 103.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240517P00065000 | 2024-03-15 11:55AM EDT | 65.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 3 | 5 | 295.12% |
| SCCO240517P00070000 | 2024-04-16 3:10PM EDT | 70.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 256.25% |
| SCCO240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 241.80% |
| SCCO240517P00075000 | 2024-05-08 2:31PM EDT | 75.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 47 | 227.73% |
| SCCO240517P00077500 | 2024-04-08 1:27PM EDT | 77.50 | 0.29 | 0.00 | 1.30 | 0.00 | - | 10 | 18 | 212.31% |
| SCCO240517P00080000 | 2024-04-05 2:43PM EDT | 80.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 20 | 29 | 222.66% |
| SCCO240517P00082500 | 2024-04-09 9:42AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 166.21% |
| SCCO240517P00085000 | 2024-05-07 11:26AM EDT | 85.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 307 | 168.95% |
| SCCO240517P00087500 | 2024-05-07 9:30AM EDT | 87.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 148.83% |
| SCCO240517P00090000 | 2024-05-09 3:04PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 12 | 74 | 100.59% |
| SCCO240517P00092500 | 2024-05-10 1:13PM EDT | 92.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 98 | 99.22% |
| SCCO240517P00095000 | 2024-05-10 3:03PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 304 | 182 | 71.88% |
| SCCO240517P00097500 | 2024-05-06 11:24AM EDT | 97.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 255 | 86.13% |
| SCCO240517P00100000 | 2024-05-10 9:43AM EDT | 100.00 | 0.05 | 0.05 | 0.10 | -0.11 | -68.75% | 1 | 1,389 | 66.41% |
| SCCO240517P00105000 | 2024-05-10 10:06AM EDT | 105.00 | 0.05 | 0.05 | 0.30 | -0.34 | -87.18% | 12 | 551 | 58.40% |
| SCCO240517P00110000 | 2024-05-10 12:59PM EDT | 110.00 | 0.23 | 0.10 | 0.20 | -0.34 | -59.65% | 27 | 862 | 41.31% |
| SCCO240517P00115000 | 2024-05-10 3:33PM EDT | 115.00 | 0.75 | 0.70 | 0.80 | -0.45 | -37.50% | 56 | 195 | 36.48% |
| SCCO240517P00120000 | 2024-05-10 1:27PM EDT | 120.00 | 2.80 | 2.65 | 3.00 | -5.43 | -65.98% | 2 | 162 | 38.04% |
| SCCO240517P00125000 | 2024-05-09 2:14PM EDT | 125.00 | 8.80 | 6.40 | 7.50 | 0.00 | - | 1 | 28 | 56.64% |
| SCCO240517P00145000 | 2024-04-19 10:05AM EDT | 145.00 | 29.85 | 23.80 | 28.50 | 0.00 | - | 2 | 0 | 157.57% |
