Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
38.664,80 -258,23 (-0,66%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.391,13 +686,23 (+1,09%) CMC Crypto 200
1.447,51 -20,42 (-1,39%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240920C00040000 | 2024-03-20 3:08PM EDT | 40.00 | 62.90 | 71.10 | 75.90 | 0.00 | - | 6 | 5 | 87.70% |
| SCCO240920C00050000 | 2024-04-29 3:49PM EDT | 50.00 | 70.40 | 67.60 | 72.50 | 0.00 | - | 48 | 0 | 145.46% |
| SCCO240920C00060000 | 2024-01-22 12:56PM EDT | 60.00 | 22.00 | 22.70 | 25.40 | 0.00 | - | - | 10 | 0.00% |
| SCCO240920C00070000 | 2024-03-15 10:59AM EDT | 70.00 | 32.47 | 43.20 | 48.00 | 0.00 | - | 1 | 1 | 78.42% |
| SCCO240920C00072500 | 2024-03-14 9:30AM EDT | 72.50 | 27.65 | 41.10 | 46.00 | 0.00 | - | 1 | 24 | 78.88% |
| SCCO240920C00075000 | 2024-04-10 10:55AM EDT | 75.00 | 42.00 | 42.50 | 47.20 | 0.00 | - | 5 | 45 | 85.67% |
| SCCO240920C00077500 | 2024-05-06 3:42PM EDT | 77.50 | 40.45 | 36.70 | 41.50 | 0.00 | - | 4 | 15 | 50.54% |
| SCCO240920C00080000 | 2024-04-03 3:19PM EDT | 80.00 | 32.51 | 33.00 | 37.90 | 0.00 | - | 1 | 26 | 61.01% |
| SCCO240920C00082500 | 2024-05-22 10:10AM EDT | 82.50 | 37.50 | 32.40 | 37.00 | 0.00 | - | 2 | 152 | 50.76% |
| SCCO240920C00085000 | 2024-04-08 2:49PM EDT | 85.00 | 28.10 | 27.70 | 32.30 | 0.00 | - | 1 | 96 | 48.25% |
| SCCO240920C00087500 | 2024-04-03 3:56PM EDT | 87.50 | 26.42 | 26.50 | 31.40 | 0.00 | - | 1 | 85 | 57.09% |
| SCCO240920C00090000 | 2024-06-03 12:12PM EDT | 90.00 | 27.50 | 0.00 | 0.00 | +1.84 | +7.17% | 1 | 44 | 0.00% |
| SCCO240920C00092500 | 2024-05-22 3:47PM EDT | 92.50 | 26.70 | 24.30 | 27.80 | 0.00 | - | 2 | 698 | 57.73% |
| SCCO240920C00095000 | 2024-05-09 10:55AM EDT | 95.00 | 24.45 | 22.70 | 25.30 | 0.00 | - | 2 | 95 | 53.56% |
| SCCO240920C00097500 | 2024-05-10 1:18PM EDT | 97.50 | 24.30 | 20.20 | 23.80 | 0.00 | - | 2 | 1 | 54.68% |
| SCCO240920C00100000 | 2024-05-31 10:29AM EDT | 100.00 | 22.05 | 19.20 | 20.90 | 0.00 | - | 1 | 305 | 48.38% |
| SCCO240920C00105000 | 2024-06-03 1:05PM EDT | 105.00 | 15.58 | 15.10 | 18.30 | -2.42 | -13.44% | 9 | 233 | 50.81% |
| SCCO240920C00110000 | 2024-05-31 2:39PM EDT | 110.00 | 15.10 | 11.90 | 15.10 | 0.00 | - | 4 | 155 | 48.94% |
| SCCO240920C00115000 | 2024-05-29 10:43AM EDT | 115.00 | 12.55 | 9.60 | 12.90 | 0.00 | - | 4 | 205 | 49.93% |
| SCCO240920C00120000 | 2024-06-03 10:13AM EDT | 120.00 | 9.20 | 7.70 | 9.80 | -0.54 | -5.54% | 2 | 329 | 46.05% |
| SCCO240920C00125000 | 2024-05-31 11:09AM EDT | 125.00 | 7.21 | 5.70 | 8.40 | 0.00 | - | 4 | 207 | 47.72% |
| SCCO240920C00130000 | 2024-06-03 3:29PM EDT | 130.00 | 5.07 | 4.50 | 6.70 | -0.93 | -15.50% | 21 | 692 | 47.06% |
| SCCO240920C00135000 | 2024-05-22 10:54AM EDT | 135.00 | 4.76 | 2.95 | 5.90 | 0.00 | - | 3 | 173 | 49.19% |
| SCCO240920C00140000 | 2024-05-31 1:48PM EDT | 140.00 | 3.90 | 2.55 | 4.20 | 0.00 | - | 2 | 286 | 46.33% |
| SCCO240920C00145000 | 2024-05-22 10:54AM EDT | 145.00 | 2.95 | 1.40 | 3.60 | 0.00 | - | 1 | 236 | 47.69% |
| SCCO240920C00150000 | 2024-05-28 9:42AM EDT | 150.00 | 3.14 | 1.15 | 2.70 | 0.00 | - | 1 | 433 | 46.67% |
| SCCO240920C00155000 | 2024-05-20 12:00PM EDT | 155.00 | 3.80 | 0.00 | 3.60 | 0.00 | - | 6 | 6 | 55.47% |
| SCCO240920C00160000 | 2024-05-20 10:32AM EDT | 160.00 | 2.75 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 56.70% |
| SCCO240920C00165000 | 2024-05-20 11:56AM EDT | 165.00 | 2.45 | 0.00 | 2.95 | 0.00 | - | 3 | 53 | 58.47% |
| SCCO240920C00170000 | 2024-05-16 1:47PM EDT | 170.00 | 1.00 | 0.00 | 2.75 | 0.00 | - | 3 | 4 | 60.28% |
| SCCO240920C00180000 | 2024-05-20 3:21PM EDT | 180.00 | 1.90 | 0.00 | 2.50 | 0.00 | - | - | 1 | 54.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240920P00050000 | 2024-04-09 2:14PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 81.25% |
| SCCO240920P00055000 | 2024-01-30 1:11PM EDT | 55.00 | 0.70 | 0.15 | 0.70 | 0.00 | - | - | 1 | 74.51% |
| SCCO240920P00060000 | 2024-04-19 12:54PM EDT | 60.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 102 | 105 | 81.01% |
| SCCO240920P00065000 | 2024-05-09 10:38AM EDT | 65.00 | 0.37 | 0.00 | 2.30 | 0.00 | - | 10 | 351 | 73.34% |
| SCCO240920P00070000 | 2024-05-13 9:39AM EDT | 70.00 | 0.27 | 0.15 | 2.35 | 0.00 | - | 1 | 15 | 66.80% |
| SCCO240920P00072500 | 2024-06-03 12:55PM EDT | 72.50 | 0.82 | 0.00 | 2.25 | +0.07 | +9.33% | 1 | 11 | 61.33% |
| SCCO240920P00075000 | 2024-05-06 12:43PM EDT | 75.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 112 | 50.37% |
| SCCO240920P00077500 | 2024-04-29 9:32AM EDT | 77.50 | 0.51 | 0.00 | 2.65 | 0.00 | - | 3 | 35 | 56.53% |
| SCCO240920P00080000 | 2024-05-02 10:20AM EDT | 80.00 | 0.65 | 0.00 | 2.70 | 0.00 | - | 1 | 16 | 53.25% |
| SCCO240920P00082500 | 2024-04-23 3:27PM EDT | 82.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| SCCO240920P00085000 | 2024-05-30 12:59PM EDT | 85.00 | 0.75 | 0.65 | 2.35 | 0.00 | - | 1 | 52 | 55.08% |
| SCCO240920P00087500 | 2024-06-03 9:30AM EDT | 87.50 | 1.05 | 0.00 | 3.20 | -1.40 | -57.14% | 10 | 61 | 57.45% |
| SCCO240920P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 1.09 | 0.90 | 2.45 | 0.00 | - | 2 | 46 | 48.39% |
| SCCO240920P00092500 | 2024-05-23 2:05PM EDT | 92.50 | 1.65 | 1.20 | 3.10 | 0.00 | - | 5 | 73 | 49.00% |
| SCCO240920P00095000 | 2024-05-23 3:49PM EDT | 95.00 | 2.25 | 1.45 | 3.90 | 0.00 | - | 2 | 178 | 49.92% |
| SCCO240920P00097500 | 2024-05-15 10:56AM EDT | 97.50 | 1.80 | 2.30 | 5.00 | 0.00 | - | 31 | 123 | 51.83% |
| SCCO240920P00100000 | 2024-05-31 11:38AM EDT | 100.00 | 3.20 | 2.80 | 4.70 | 0.00 | - | 10 | 111 | 46.12% |
| SCCO240920P00105000 | 2024-05-30 9:30AM EDT | 105.00 | 4.50 | 3.70 | 6.10 | 0.00 | - | 1 | 145 | 44.29% |
| SCCO240920P00110000 | 2024-06-03 12:03PM EDT | 110.00 | 6.70 | 5.20 | 8.40 | +0.40 | +6.35% | 6 | 657 | 44.98% |
| SCCO240920P00115000 | 2024-05-29 11:21AM EDT | 115.00 | 8.13 | 8.50 | 9.80 | 0.00 | - | 5 | 238 | 40.53% |
| SCCO240920P00120000 | 2024-05-23 2:52PM EDT | 120.00 | 11.71 | 11.00 | 13.20 | 0.00 | - | 10 | 138 | 42.69% |
| SCCO240920P00125000 | 2024-05-23 12:57PM EDT | 125.00 | 14.20 | 13.10 | 17.00 | 0.00 | - | 2 | 122 | 45.12% |
| SCCO240920P00130000 | 2024-05-28 10:03AM EDT | 130.00 | 15.02 | 16.90 | 20.00 | 0.00 | - | 40 | 54 | 43.08% |
| SCCO240920P00135000 | 2024-04-22 10:35AM EDT | 135.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCCO240920P00140000 | 2024-05-17 9:36AM EDT | 140.00 | 20.00 | 24.50 | 28.20 | 0.00 | - | 2 | 2 | 45.14% |
