Deutsche Märkte öffnen in 3 Stunden 43 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.111,43 -459,64 (-0,71%) CMC Crypto 200
1.511,67 -14,75 (-0,97%) 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. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO250221C00060000 | 2024-05-22 12:15PM EDT | 60.00 | 58.90 | 55.10 | 59.90 | -8.20 | -12.22% | 10 | 106 | 68.76% |
| SCCO250221C00095000 | 2024-05-09 10:52AM EDT | 95.00 | 28.00 | 26.80 | 30.50 | 0.00 | - | 1 | 1 | 48.51% |
| SCCO250221C00105000 | 2024-04-25 11:29AM EDT | 105.00 | 17.87 | 20.30 | 24.30 | 0.00 | - | - | 1 | 46.91% |
| SCCO250221C00110000 | 2024-04-23 9:56AM EDT | 110.00 | 14.20 | 17.50 | 21.40 | 0.00 | - | 1 | 1 | 45.84% |
| SCCO250221C00115000 | 2024-05-22 2:44PM EDT | 115.00 | 17.00 | 15.40 | 18.40 | -3.00 | -15.00% | 13 | 5 | 44.03% |
| SCCO250221C00125000 | 2024-05-20 10:47AM EDT | 125.00 | 19.35 | 10.80 | 14.60 | 0.00 | - | 1 | 13 | 44.43% |
| SCCO250221C00130000 | 2024-05-22 3:29PM EDT | 130.00 | 11.00 | 9.10 | 13.00 | -1.80 | -14.06% | 1 | 10 | 44.63% |
| SCCO250221C00135000 | 2024-05-15 11:48AM EDT | 135.00 | 11.35 | 7.40 | 10.70 | 0.00 | - | 1 | 1 | 42.62% |
| SCCO250221C00140000 | 2024-05-13 9:53AM EDT | 140.00 | 9.00 | 6.40 | 9.40 | 0.00 | - | 1 | 2 | 42.68% |
| SCCO250221C00150000 | 2024-05-14 11:22AM EDT | 150.00 | 8.40 | 4.10 | 8.20 | 0.00 | - | 20 | 21 | 45.46% |
| SCCO250221C00155000 | 2024-05-20 9:45AM EDT | 155.00 | 9.70 | 3.10 | 7.40 | 0.00 | - | 1 | 9 | 45.89% |
| SCCO250221C00160000 | 2024-04-23 10:38AM EDT | 160.00 | 3.10 | 2.45 | 5.80 | 0.00 | - | - | 4 | 43.65% |
| SCCO250221C00170000 | 2024-04-26 9:30AM EDT | 170.00 | 2.60 | 1.55 | 5.40 | 0.00 | - | 1 | 4 | 46.80% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO250221P00060000 | 2024-04-18 11:40AM EDT | 60.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | - | 10 | 52.47% |
| SCCO250221P00065000 | 2024-04-16 12:51PM EDT | 65.00 | 0.90 | 0.20 | 2.20 | 0.00 | - | - | 1 | 55.20% |
| SCCO250221P00075000 | 2024-04-18 2:41PM EDT | 75.00 | 1.69 | 0.55 | 2.70 | 0.00 | - | - | 1 | 47.17% |
| SCCO250221P00080000 | 2024-04-26 9:33AM EDT | 80.00 | 2.71 | 0.15 | 4.10 | 0.00 | - | 1 | 1 | 48.69% |
| SCCO250221P00090000 | 2024-05-20 9:35AM EDT | 90.00 | 2.60 | 1.85 | 5.80 | 0.00 | - | 1 | 5 | 44.26% |
| SCCO250221P00100000 | 2024-05-20 3:55PM EDT | 100.00 | 4.40 | 4.70 | 8.80 | 0.00 | - | 1 | 2 | 42.31% |
| SCCO250221P00115000 | 2024-04-30 10:20AM EDT | 115.00 | 12.00 | 11.00 | 15.10 | 0.00 | - | 1 | 37 | 39.89% |
| SCCO250221P00125000 | 2024-05-15 10:05AM EDT | 125.00 | 16.80 | 16.50 | 20.40 | 0.00 | - | - | 1 | 38.16% |
| SCCO250221P00140000 | 2024-05-17 10:50AM EDT | 140.00 | 23.20 | 26.50 | 31.40 | 0.00 | - | 1 | 1 | 39.20% |
