Deutsche Märkte öffnen in 4 Stunden 1 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.139,15 -521,91 (-0,81%) CMC Crypto 200
1.511,50 -14,92 (-0,98%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240719C00100000 | 2024-05-22 11:55AM EDT | 100.00 | 20.10 | 17.20 | 20.80 | -0.20 | -0.99% | 30 | 1 | 60.74% |
| SCCO240719C00105000 | 2024-05-22 12:13PM EDT | 105.00 | 15.60 | 14.10 | 15.50 | -7.55 | -32.61% | 16 | 36 | 47.86% |
| SCCO240719C00110000 | 2024-05-22 2:51PM EDT | 110.00 | 11.45 | 10.20 | 11.90 | -7.05 | -38.11% | 3 | 37 | 45.24% |
| SCCO240719C00115000 | 2024-05-22 3:56PM EDT | 115.00 | 8.37 | 7.90 | 8.50 | -6.03 | -41.87% | 37 | 77 | 41.53% |
| SCCO240719C00120000 | 2024-05-22 3:45PM EDT | 120.00 | 5.95 | 5.80 | 6.10 | -5.10 | -46.15% | 116 | 267 | 40.72% |
| SCCO240719C00125000 | 2024-05-22 3:56PM EDT | 125.00 | 4.10 | 3.70 | 4.30 | -4.14 | -50.24% | 62 | 344 | 40.48% |
| SCCO240719C00130000 | 2024-05-22 3:32PM EDT | 130.00 | 2.94 | 2.75 | 2.95 | -3.26 | -52.58% | 143 | 535 | 40.31% |
| SCCO240719C00135000 | 2024-05-22 1:04PM EDT | 135.00 | 2.24 | 1.80 | 2.00 | -2.51 | -52.84% | 2 | 85 | 40.38% |
| SCCO240719C00140000 | 2024-05-22 3:25PM EDT | 140.00 | 1.20 | 1.10 | 1.35 | -2.90 | -70.73% | 60 | 33 | 40.67% |
| SCCO240719C00145000 | 2024-05-21 3:57PM EDT | 145.00 | 2.10 | 0.75 | 0.95 | 0.00 | - | 33 | 49 | 41.53% |
| SCCO240719C00150000 | 2024-05-22 2:38PM EDT | 150.00 | 0.58 | 0.45 | 0.65 | -0.92 | -61.33% | 94 | 382 | 42.07% |
| SCCO240719C00160000 | 2024-05-10 10:10AM EDT | 160.00 | 0.30 | 0.10 | 1.55 | 0.00 | - | 1 | 0 | 52.61% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240719P00085000 | 2024-04-25 1:58PM EDT | 85.00 | 0.42 | 0.10 | 1.55 | 0.00 | - | - | 12 | 56.79% |
| SCCO240719P00090000 | 2024-05-22 11:53AM EDT | 90.00 | 0.50 | 0.20 | 0.85 | +0.11 | +28.21% | 4 | 41 | 48.93% |
| SCCO240719P00095000 | 2024-05-22 2:39PM EDT | 95.00 | 0.64 | 0.60 | 0.70 | +0.44 | +220.00% | 3 | 16 | 38.84% |
| SCCO240719P00100000 | 2024-05-22 3:50PM EDT | 100.00 | 1.17 | 1.10 | 1.35 | +0.72 | +160.00% | 25 | 69 | 38.33% |
| SCCO240719P00105000 | 2024-05-22 3:22PM EDT | 105.00 | 2.15 | 2.00 | 2.15 | +1.35 | +168.75% | 32 | 187 | 36.08% |
| SCCO240719P00110000 | 2024-05-22 3:59PM EDT | 110.00 | 3.65 | 3.40 | 3.90 | +2.35 | +180.77% | 172 | 142 | 37.28% |
| SCCO240719P00115000 | 2024-05-22 2:15PM EDT | 115.00 | 5.20 | 4.90 | 5.90 | +2.95 | +131.11% | 98 | 218 | 36.40% |
| SCCO240719P00120000 | 2024-05-22 12:59PM EDT | 120.00 | 7.29 | 7.10 | 9.50 | +3.69 | +102.50% | 21 | 100 | 41.05% |
| SCCO240719P00125000 | 2024-05-22 9:59AM EDT | 125.00 | 10.40 | 9.40 | 12.10 | +4.60 | +79.31% | 9 | 88 | 37.38% |
| SCCO240719P00130000 | 2024-05-22 11:45AM EDT | 130.00 | 14.00 | 14.80 | 15.80 | +6.80 | +94.44% | 38 | 56 | 37.11% |
