Deutsche Märkte schließen in 6 Stunden 27 Minuten
DAX
18.268,34 +93,13 (+0,51%) Euro Stoxx 50
4.978,93 +21,97 (+0,44%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.324,90 -6,30 (-0,27%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.708,99 -1.038,03 (-1,71%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO240517C00085000 | 2024-04-23 9:30AM EDT | 85.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO240517C00087500 | 2024-04-30 10:10AM EDT | 87.50 | 33.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240517C00090000 | 2024-05-06 3:04PM EDT | 90.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCCO240517C00092500 | 2024-05-06 2:52PM EDT | 92.50 | 24.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240517C00095000 | 2024-05-01 11:47AM EDT | 95.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO240517C00097500 | 2024-04-04 10:20AM EDT | 97.50 | 15.40 | 15.50 | 20.40 | 0.00 | - | 16 | 46 | 0.00% |
| SCCO240517C00100000 | 2024-05-03 3:07PM EDT | 100.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240517C00105000 | 2024-05-06 3:04PM EDT | 105.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCCO240517C00110000 | 2024-05-06 3:56PM EDT | 110.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SCCO240517C00115000 | 2024-05-06 3:20PM EDT | 115.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SCCO240517C00120000 | 2024-05-06 3:54PM EDT | 120.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| SCCO240517C00125000 | 2024-05-06 3:20PM EDT | 125.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| SCCO240517C00130000 | 2024-05-06 3:52PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SCCO240517C00135000 | 2024-05-06 1:42PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCCO240517C00140000 | 2024-04-29 3:59PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCCO240517C00145000 | 2024-04-11 10:53AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SCCO240517C00160000 | 2024-04-29 11:44AM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 216.31% |
| SCCO240517P00070000 | 2024-04-16 3:10PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCCO240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCCO240517P00075000 | 2024-04-26 12:16PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCCO240517P00077500 | 2024-04-08 1:27PM EDT | 77.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SCCO240517P00080000 | 2024-04-05 2:43PM EDT | 80.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 20 | 29 | 162.70% |
| SCCO240517P00082500 | 2024-04-09 9:42AM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCCO240517P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCCO240517P00087500 | 2024-04-30 10:42AM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCCO240517P00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCCO240517P00092500 | 2024-04-26 9:30AM EDT | 92.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SCCO240517P00095000 | 2024-05-06 10:39AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCCO240517P00097500 | 2024-05-06 11:24AM EDT | 97.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SCCO240517P00100000 | 2024-05-06 2:05PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCCO240517P00105000 | 2024-05-06 12:58PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCCO240517P00110000 | 2024-05-06 3:55PM EDT | 110.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SCCO240517P00115000 | 2024-05-06 3:48PM EDT | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SCCO240517P00120000 | 2024-05-06 9:44AM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SCCO240517P00125000 | 2024-04-22 12:59PM EDT | 125.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO240517P00145000 | 2024-04-19 10:05AM EDT | 145.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
