La bourse ferme dans 25 min
CAC 40
7 928,65 -56,28 (-0,70 %) Euro Stoxx 50
4 898,88 -22,34 (-0,45 %) Dow Jones
38 086,05 +182,76 (+0,48 %) EUR/USD
1,0691 -0,0027 (-0,26 %) Gold future
2 310,90 -0,10 (-0,00 %) Bitcoin EUR
55 307,23 +1 683,32 (+3,14 %)
Southern Copper Corporation (SCCO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:05AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240517C00060000 | 2024-04-24 11:57AM EDT | 60.00 | 48.01 | 52.50 | 56.60 | 0.00 | - | 2 | 1 | 172.27% |
| 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 | 139.11% |
| SCCO240517C00082500 | 2024-04-19 1:40PM EDT | 82.50 | 31.55 | 29.80 | 33.90 | 0.00 | - | 1 | 46 | 85.55% |
| SCCO240517C00085000 | 2024-04-23 9:30AM EDT | 85.00 | 22.20 | 27.50 | 31.40 | 0.00 | - | 1 | 18 | 84.18% |
| SCCO240517C00087500 | 2024-04-30 10:10AM EDT | 87.50 | 33.63 | 25.00 | 28.90 | 0.00 | - | 2 | 28 | 77.25% |
| SCCO240517C00090000 | 2024-05-01 10:01AM EDT | 90.00 | 25.08 | 23.60 | 25.80 | 0.00 | - | 1 | 49 | 79.74% |
| SCCO240517C00092500 | 2024-04-26 12:06PM EDT | 92.50 | 23.50 | 21.10 | 23.60 | 0.00 | - | 2 | 29 | 76.76% |
| SCCO240517C00095000 | 2024-05-01 11:47AM EDT | 95.00 | 19.23 | 19.00 | 21.00 | 0.00 | - | 1 | 228 | 72.95% |
| SCCO240517C00097500 | 2024-04-04 10:20AM EDT | 97.50 | 15.40 | 15.10 | 19.20 | 0.00 | - | 16 | 46 | 56.69% |
| SCCO240517C00100000 | 2024-05-01 10:16AM EDT | 100.00 | 14.43 | 14.10 | 15.20 | -0.57 | -3.80% | 1 | 416 | 61.47% |
| SCCO240517C00105000 | 2024-05-01 3:56PM EDT | 105.00 | 10.25 | 9.30 | 10.40 | 0.00 | - | 3 | 301 | 48.49% |
| SCCO240517C00110000 | 2024-05-02 10:49AM EDT | 110.00 | 5.60 | 5.30 | 6.00 | -2.40 | -30.77% | 58 | 793 | 38.21% |
| SCCO240517C00115000 | 2024-05-02 10:03AM EDT | 115.00 | 2.56 | 2.60 | 2.85 | -0.44 | -14.67% | 10 | 760 | 34.24% |
| SCCO240517C00120000 | 2024-05-02 10:24AM EDT | 120.00 | 1.20 | 1.10 | 1.25 | -0.45 | -27.27% | 8 | 613 | 34.96% |
| SCCO240517C00125000 | 2024-05-01 3:20PM EDT | 125.00 | 0.82 | 0.40 | 0.50 | 0.00 | - | 26 | 549 | 36.08% |
| SCCO240517C00130000 | 2024-05-01 3:57PM EDT | 130.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 46 | 319 | 39.60% |
| SCCO240517C00135000 | 2024-05-01 12:21PM EDT | 135.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 104 | 46.19% |
| SCCO240517C00140000 | 2024-04-29 3:59PM EDT | 140.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 56.30% |
| SCCO240517C00145000 | 2024-04-11 10:53AM EDT | 145.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 11 | 56.84% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240517P00065000 | 2024-03-15 11:55AM EDT | 65.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 3 | 5 | 171.88% |
| SCCO240517P00070000 | 2024-04-16 3:10PM EDT | 70.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 161.82% |
| SCCO240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 123.54% |
| SCCO240517P00075000 | 2024-04-26 12:16PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 115.63% |
| SCCO240517P00077500 | 2024-04-08 1:27PM EDT | 77.50 | 0.29 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 107.91% |
| SCCO240517P00080000 | 2024-04-05 2:43PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 29 | 100.39% |
| SCCO240517P00082500 | 2024-04-09 9:42AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.07% |
| SCCO240517P00085000 | 2024-04-23 9:46AM EDT | 85.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 309 | 82.13% |
| SCCO240517P00087500 | 2024-04-30 10:42AM EDT | 87.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 11 | 76.56% |
| SCCO240517P00090000 | 2024-05-01 2:08PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 75 | 58.59% |
| SCCO240517P00092500 | 2024-04-26 9:30AM EDT | 92.50 | 0.26 | 0.00 | 0.20 | 0.00 | - | 3 | 99 | 50.78% |
| SCCO240517P00095000 | 2024-04-29 12:16PM EDT | 95.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 184 | 57.57% |
| SCCO240517P00097500 | 2024-04-29 3:03PM EDT | 97.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 257 | 47.36% |
| SCCO240517P00100000 | 2024-05-02 9:44AM EDT | 100.00 | 0.20 | 0.15 | 0.30 | +0.01 | +5.26% | 2 | 1,385 | 42.87% |
| SCCO240517P00105000 | 2024-05-01 3:10PM EDT | 105.00 | 0.34 | 0.60 | 0.70 | 0.00 | - | 25 | 554 | 38.67% |
| SCCO240517P00110000 | 2024-05-02 10:34AM EDT | 110.00 | 1.75 | 1.75 | 1.90 | +0.50 | +40.00% | 66 | 749 | 38.33% |
| SCCO240517P00115000 | 2024-05-02 9:44AM EDT | 115.00 | 3.80 | 3.90 | 4.40 | +0.09 | +2.43% | 1 | 185 | 41.19% |
| SCCO240517P00120000 | 2024-05-01 1:50PM EDT | 120.00 | 8.15 | 7.00 | 8.60 | 0.00 | - | 6 | 112 | 52.47% |
| SCCO240517P00125000 | 2024-04-22 12:59PM EDT | 125.00 | 15.29 | 9.90 | 14.00 | 0.00 | - | 1 | 27 | 73.22% |
| SCCO240517P00145000 | 2024-04-19 10:05AM EDT | 145.00 | 29.85 | 29.50 | 33.60 | 0.00 | - | 2 | 1 | 77.98% |
