Deutsche Märkte öffnen in 3 Stunden 24 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.033,38 -496,09 (-0,77%) CMC Crypto 200
1.510,37 -16,04 (-1,05%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 211.72% |
| SCCO240621C00060000 | 2024-04-17 12:35PM EDT | 60.00 | 53.36 | 63.20 | 68.00 | 0.00 | - | 1 | 3 | 305.32% |
| 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 | 44.70 | 49.50 | 0.00 | - | 2 | 7 | 102.54% |
| 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 | 37.20 | 42.00 | 0.00 | - | 3 | 44 | 84.81% |
| SCCO240621C00080000 | 2024-05-14 1:00PM EDT | 80.00 | 43.97 | 34.70 | 39.50 | 0.00 | - | 1 | 56 | 79.25% |
| SCCO240621C00082500 | 2024-05-17 10:37AM EDT | 82.50 | 42.00 | 32.20 | 37.00 | 0.00 | - | 3 | 15 | 73.83% |
| SCCO240621C00085000 | 2024-05-15 2:49PM EDT | 85.00 | 37.67 | 29.70 | 34.50 | 0.00 | - | 2 | 55 | 68.46% |
| SCCO240621C00087500 | 2024-05-06 3:28PM EDT | 87.50 | 29.70 | 27.20 | 32.00 | 0.00 | - | 9 | 10 | 63.28% |
| SCCO240621C00090000 | 2024-05-17 10:54AM EDT | 90.00 | 35.00 | 25.00 | 29.80 | 0.00 | - | 2 | 25 | 65.67% |
| SCCO240621C00092500 | 2024-05-21 1:51PM EDT | 92.50 | 34.14 | 22.50 | 27.30 | 0.00 | - | 2 | 89 | 60.21% |
| SCCO240621C00095000 | 2024-05-22 2:32PM EDT | 95.00 | 23.01 | 20.00 | 24.90 | -5.89 | -20.38% | 3 | 18 | 55.76% |
| SCCO240621C00097500 | 2024-05-13 9:30AM EDT | 97.50 | 22.31 | 17.70 | 22.50 | 0.00 | - | 2 | 8 | 52.93% |
| SCCO240621C00100000 | 2024-05-22 9:56AM EDT | 100.00 | 20.90 | 15.30 | 20.00 | -8.60 | -29.15% | 2 | 290 | 76.29% |
| SCCO240621C00105000 | 2024-05-22 12:49PM EDT | 105.00 | 14.75 | 12.50 | 13.60 | -9.25 | -38.54% | 16 | 857 | 47.96% |
| SCCO240621C00110000 | 2024-05-22 3:03PM EDT | 110.00 | 9.80 | 9.00 | 9.50 | -9.36 | -48.85% | 7 | 511 | 42.82% |
| SCCO240621C00115000 | 2024-05-22 3:43PM EDT | 115.00 | 6.25 | 5.10 | 8.20 | -6.85 | -52.29% | 54 | 567 | 55.47% |
| SCCO240621C00120000 | 2024-05-22 3:58PM EDT | 120.00 | 3.80 | 3.70 | 3.90 | -5.40 | -58.70% | 187 | 770 | 39.97% |
| SCCO240621C00125000 | 2024-05-22 3:59PM EDT | 125.00 | 2.25 | 1.70 | 2.75 | -4.05 | -64.29% | 613 | 1,178 | 43.63% |
| SCCO240621C00130000 | 2024-05-22 3:50PM EDT | 130.00 | 1.30 | 1.20 | 1.35 | -2.80 | -68.29% | 274 | 696 | 40.48% |
| SCCO240621C00135000 | 2024-05-22 3:41PM EDT | 135.00 | 0.75 | 0.40 | 0.80 | -1.66 | -68.88% | 137 | 540 | 41.63% |
| SCCO240621C00140000 | 2024-05-22 3:45PM EDT | 140.00 | 0.43 | 0.40 | 0.50 | -1.02 | -70.34% | 255 | 320 | 43.36% |
| SCCO240621C00145000 | 2024-05-21 2:46PM EDT | 145.00 | 0.54 | 0.10 | 1.10 | -0.31 | -36.47% | 1 | 63 | 51.56% |
| SCCO240621C00150000 | 2024-05-22 11:07AM EDT | 150.00 | 0.24 | 0.15 | 0.30 | -0.26 | -52.00% | 2 | 424 | 49.90% |
| SCCO240621C00155000 | 2024-05-22 3:17PM EDT | 155.00 | 0.15 | 0.05 | 0.35 | -0.20 | -57.14% | 30 | 36 | 51.27% |
| SCCO240621C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 58.40% |
| SCCO240621C00175000 | 2024-05-20 9:30AM EDT | 175.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 9 | 59 | 62.11% |
| SCCO240621C00185000 | 2024-05-20 9:48AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 133 | 59.38% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240621P00035000 | 2024-01-16 4:22PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 164.84% |
| SCCO240621P00040000 | 2024-04-19 11:53AM EDT | 40.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 211.62% |
| SCCO240621P00042500 | 2023-09-29 3:52PM EDT | 42.50 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 192.58% |
| SCCO240621P00045000 | 2023-11-22 12:06PM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 157.23% |
| SCCO240621P00047500 | 2023-12-14 1:33PM EDT | 47.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 158.59% |
| SCCO240621P00050000 | 2023-12-04 3:08PM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 155.96% |
| SCCO240621P00055000 | 2024-04-05 9:38AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 110.55% |
| SCCO240621P00060000 | 2024-05-07 10:21AM EDT | 60.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 75 | 132.23% |
| SCCO240621P00062500 | 2024-05-16 3:59PM EDT | 62.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 146.73% |
| SCCO240621P00065000 | 2024-05-16 3:59PM EDT | 65.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 81 | 138.87% |
| SCCO240621P00067500 | 2024-03-28 12:01PM EDT | 67.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 41 | 116.60% |
| SCCO240621P00070000 | 2024-05-16 2:53PM EDT | 70.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 138 | 124.02% |
| SCCO240621P00072500 | 2024-05-20 1:50PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 119 | 64.06% |
| SCCO240621P00075000 | 2024-05-02 11:40AM EDT | 75.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 130 | 110.11% |
| SCCO240621P00077500 | 2024-05-20 1:51PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 641 | 879 | 55.47% |
| SCCO240621P00080000 | 2024-05-15 12:46PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 56.25% |
| SCCO240621P00082500 | 2024-05-21 9:52AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 109 | 691 | 51.95% |
| SCCO240621P00085000 | 2024-05-22 12:22PM EDT | 85.00 | 0.10 | 0.10 | 0.20 | -0.02 | -16.67% | 5 | 201 | 56.25% |
| SCCO240621P00087500 | 2024-04-11 12:51PM EDT | 87.50 | 0.28 | 0.00 | 1.25 | 0.00 | - | 3 | 90 | 68.41% |
| SCCO240621P00090000 | 2024-05-22 1:26PM EDT | 90.00 | 0.30 | 0.05 | 0.25 | +0.06 | +25.00% | 16 | 63 | 51.90% |
| SCCO240621P00092500 | 2024-05-20 11:25AM EDT | 92.50 | 0.11 | 0.15 | 0.45 | 0.00 | - | 2 | 136 | 53.42% |
| SCCO240621P00095000 | 2024-05-22 1:41PM EDT | 95.00 | 0.29 | 0.10 | 0.55 | +0.19 | +190.00% | 8 | 108 | 50.83% |
| SCCO240621P00097500 | 2024-05-22 10:40AM EDT | 97.50 | 0.34 | 0.15 | 0.55 | +0.09 | +36.00% | 14 | 90 | 45.75% |
| SCCO240621P00100000 | 2024-05-22 3:56PM EDT | 100.00 | 0.47 | 0.40 | 0.55 | +0.32 | +213.33% | 126 | 260 | 40.72% |
| SCCO240621P00105000 | 2024-05-22 3:46PM EDT | 105.00 | 0.94 | 0.90 | 1.10 | +0.69 | +276.00% | 515 | 1,179 | 38.38% |
| SCCO240621P00110000 | 2024-05-22 3:51PM EDT | 110.00 | 2.10 | 1.70 | 2.20 | +1.65 | +366.67% | 530 | 859 | 37.18% |
| SCCO240621P00115000 | 2024-05-22 3:56PM EDT | 115.00 | 4.00 | 3.50 | 4.90 | +2.90 | +263.64% | 225 | 873 | 42.99% |
| SCCO240621P00120000 | 2024-05-22 3:56PM EDT | 120.00 | 6.70 | 5.40 | 7.90 | +4.43 | +195.15% | 246 | 457 | 45.00% |
| SCCO240621P00125000 | 2024-05-22 1:39PM EDT | 125.00 | 10.00 | 9.40 | 11.10 | +5.80 | +138.10% | 43 | 196 | 43.73% |
| SCCO240621P00130000 | 2024-05-22 11:05AM EDT | 130.00 | 13.20 | 13.50 | 15.50 | +6.90 | +109.52% | 8 | 250 | 48.76% |
