Deutsche Märkte schließen in 1 Stunde 28 Minute
DAX
18.516,37 -91,79 (-0,49%) Euro Stoxx 50
4.985,94 -17,60 (-0,35%) Dow Jones 30
38.652,46 +81,43 (+0,21%) Gold
2.346,80 -22,50 (-0,95%) EUR/USD
1,0880 -0,0026 (-0,24%) Bitcoin EUR
64.029,25 -213,48 (-0,33%)
Southern Copper Corporation (SCCO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:02AM EDT. Markt geöffnet.
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 | 412.57% |
| SCCO240621C00060000 | 2024-04-17 12:35PM EDT | 60.00 | 53.36 | 63.20 | 68.00 | 0.00 | - | 1 | 3 | 497.85% |
| 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 | 170.12% |
| 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 | 46.50 | 51.40 | 0.00 | - | 2 | 7 | 302.93% |
| SCCO240621C00072500 | 2024-03-06 3:40PM EDT | 72.50 | 11.50 | 35.80 | 40.50 | 0.00 | - | 2 | 29 | 98.24% |
| SCCO240621C00075000 | 2024-03-20 3:24PM EDT | 75.00 | 29.00 | 36.10 | 40.90 | 0.00 | - | 22 | 170 | 177.39% |
| SCCO240621C00077500 | 2024-05-06 10:35AM EDT | 77.50 | 39.52 | 33.00 | 35.70 | 0.00 | - | 3 | 44 | 129.83% |
| SCCO240621C00080000 | 2024-05-14 1:00PM EDT | 80.00 | 43.97 | 29.70 | 32.80 | 0.00 | - | 1 | 55 | 104.05% |
| SCCO240621C00082500 | 2024-05-17 10:37AM EDT | 82.50 | 42.00 | 26.90 | 30.30 | 0.00 | - | 3 | 15 | 91.31% |
| SCCO240621C00085000 | 2024-05-29 9:51AM EDT | 85.00 | 34.00 | 24.40 | 27.80 | 0.00 | - | 2 | 55 | 83.84% |
| SCCO240621C00087500 | 2024-05-06 3:28PM EDT | 87.50 | 29.70 | 21.80 | 25.40 | 0.00 | - | 9 | 10 | 76.47% |
| SCCO240621C00090000 | 2024-05-17 10:54AM EDT | 90.00 | 35.00 | 20.50 | 22.80 | 0.00 | - | 2 | 25 | 82.32% |
| SCCO240621C00092500 | 2024-05-21 1:51PM EDT | 92.50 | 34.14 | 16.90 | 19.70 | 0.00 | - | 2 | 89 | 53.22% |
| SCCO240621C00095000 | 2024-05-22 2:32PM EDT | 95.00 | 23.01 | 15.50 | 18.10 | 0.00 | - | 3 | 18 | 69.04% |
| SCCO240621C00097500 | 2024-05-13 9:30AM EDT | 97.50 | 22.31 | 12.50 | 15.70 | 0.00 | - | 2 | 8 | 57.45% |
| SCCO240621C00100000 | 2024-06-03 2:04PM EDT | 100.00 | 16.00 | 11.10 | 12.20 | 0.00 | - | 4 | 289 | 50.29% |
| SCCO240621C00105000 | 2024-05-31 3:30PM EDT | 105.00 | 14.30 | 7.40 | 7.90 | 0.00 | - | 3 | 866 | 49.05% |
| SCCO240621C00110000 | 2024-06-03 3:28PM EDT | 110.00 | 4.57 | 4.10 | 4.70 | -3.38 | -42.52% | 1 | 519 | 45.80% |
| SCCO240621C00115000 | 2024-06-04 9:39AM EDT | 115.00 | 2.50 | 2.15 | 2.60 | -2.20 | -46.81% | 1 | 600 | 45.24% |
| SCCO240621C00120000 | 2024-06-04 9:44AM EDT | 120.00 | 1.24 | 1.00 | 1.65 | -1.39 | -52.45% | 14 | 922 | 49.56% |
| SCCO240621C00125000 | 2024-06-03 3:51PM EDT | 125.00 | 1.35 | 0.40 | 1.20 | 0.00 | - | 18 | 1,517 | 55.57% |
| SCCO240621C00130000 | 2024-06-04 9:39AM EDT | 130.00 | 0.32 | 0.25 | 0.45 | -0.36 | -52.94% | 33 | 1,246 | 50.83% |
| SCCO240621C00135000 | 2024-06-03 1:19PM EDT | 135.00 | 0.34 | 0.30 | 0.75 | -0.01 | -2.78% | 5 | 636 | 61.57% |
| SCCO240621C00140000 | 2024-06-04 9:46AM EDT | 140.00 | 0.20 | 0.05 | 0.35 | -0.25 | -55.56% | 2 | 374 | 57.72% |
| SCCO240621C00145000 | 2024-05-31 10:56AM EDT | 145.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 2 | 68 | 73.24% |
| SCCO240621C00150000 | 2024-05-30 10:21AM EDT | 150.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 10 | 431 | 73.63% |
| SCCO240621C00155000 | 2024-06-03 3:08PM EDT | 155.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 35 | 75.49% |
| SCCO240621C00160000 | 2024-05-22 11:07AM EDT | 160.00 | 0.17 | 0.00 | 1.15 | 0.00 | - | - | 2 | 99.85% |
| SCCO240621C00165000 | 2024-05-30 10:36AM EDT | 165.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 5 | 102.34% |
| SCCO240621C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 85.16% |
| SCCO240621C00175000 | 2024-05-20 9:30AM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 50.00% |
| SCCO240621C00185000 | 2024-06-03 3:41PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 50.00% |
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 | 204.69% |
| SCCO240621P00040000 | 2024-04-19 11:53AM EDT | 40.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 263.09% |
| SCCO240621P00042500 | 2023-09-29 3:52PM EDT | 42.50 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 238.48% |
| SCCO240621P00045000 | 2023-11-22 12:06PM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 193.75% |
| SCCO240621P00047500 | 2023-12-14 1:33PM EDT | 47.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 194.92% |
| SCCO240621P00050000 | 2023-12-04 3:08PM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 191.31% |
| SCCO240621P00055000 | 2024-04-05 9:38AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 134.38% |
| SCCO240621P00060000 | 2024-05-30 11:38AM EDT | 60.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 74 | 159.96% |
| SCCO240621P00062500 | 2024-05-16 3:59PM EDT | 62.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 25 | 160.06% |
| SCCO240621P00065000 | 2024-05-28 2:51PM EDT | 65.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 10 | 81 | 160.50% |
| SCCO240621P00067500 | 2024-03-28 12:01PM EDT | 67.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 41 | 139.16% |
| SCCO240621P00070000 | 2024-05-16 2:53PM EDT | 70.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 2 | 138 | 132.72% |
| SCCO240621P00072500 | 2024-06-03 12:55PM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 74.22% |
| SCCO240621P00075000 | 2024-05-02 11:40AM EDT | 75.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 10 | 130 | 132.62% |
| SCCO240621P00077500 | 2024-05-20 1:51PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 641 | 879 | 25.00% |
| SCCO240621P00080000 | 2024-05-15 12:46PM EDT | 80.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 67 | 78.13% |
| SCCO240621P00082500 | 2024-05-21 9:52AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 691 | 53.13% |
| SCCO240621P00085000 | 2024-05-30 11:07AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 25.00% |
| SCCO240621P00087500 | 2024-04-11 12:51PM EDT | 87.50 | 0.28 | 0.00 | 1.25 | 0.00 | - | 3 | 90 | 75.73% |
| SCCO240621P00090000 | 2024-06-03 12:51PM EDT | 90.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 3 | 60 | 56.74% |
| SCCO240621P00092500 | 2024-05-31 9:58AM EDT | 92.50 | 0.15 | 0.15 | 0.75 | 0.00 | - | 1 | 136 | 56.49% |
| SCCO240621P00095000 | 2024-05-22 1:41PM EDT | 95.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 8 | 100 | 57.23% |
| SCCO240621P00097500 | 2024-05-28 10:53AM EDT | 97.50 | 0.20 | 0.25 | 0.75 | 0.00 | - | 7 | 83 | 49.90% |
| SCCO240621P00100000 | 2024-06-04 9:30AM EDT | 100.00 | 0.53 | 0.50 | 1.30 | +0.04 | +8.16% | 5 | 1,313 | 51.88% |
| SCCO240621P00105000 | 2024-06-03 1:16PM EDT | 105.00 | 0.90 | 1.65 | 2.00 | 0.00 | - | 15 | 1,315 | 43.73% |
| SCCO240621P00110000 | 2024-06-03 3:41PM EDT | 110.00 | 1.74 | 3.50 | 3.90 | 0.00 | - | 225 | 1,960 | 42.21% |
| SCCO240621P00115000 | 2024-06-04 9:39AM EDT | 115.00 | 6.20 | 6.20 | 7.00 | +2.71 | +77.65% | 5 | 1,036 | 43.60% |
| SCCO240621P00120000 | 2024-06-04 9:42AM EDT | 120.00 | 10.13 | 10.30 | 11.00 | +3.88 | +62.08% | 28 | 644 | 46.90% |
| SCCO240621P00125000 | 2024-06-03 12:14PM EDT | 125.00 | 10.90 | 12.90 | 15.50 | 0.00 | - | 2 | 194 | 51.44% |
| SCCO240621P00130000 | 2024-06-04 9:40AM EDT | 130.00 | 19.30 | 18.10 | 20.00 | +3.50 | +22.15% | 31 | 209 | 50.88% |
