Marchés français ouverture 8 h 38 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 325,71 +1 394,50 (+2,59 %)
Southern Copper Corporation (SCCO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 50.60 | 55.20 | 0.00 | - | 2 | 1 | 245.70% |
| 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 | 92.77% |
| SCCO240517C00080000 | 2024-03-15 1:51PM EDT | 80.00 | 23.40 | 33.20 | 38.00 | 0.00 | - | 1 | 65 | 162.23% |
| SCCO240517C00082500 | 2024-04-19 1:40PM EDT | 82.50 | 31.55 | 28.20 | 33.00 | 0.00 | - | 1 | 46 | 69.92% |
| SCCO240517C00085000 | 2024-04-23 9:30AM EDT | 85.00 | 22.20 | 25.80 | 30.50 | 0.00 | - | 1 | 18 | 69.04% |
| SCCO240517C00087500 | 2024-04-30 10:10AM EDT | 87.50 | 33.63 | 23.30 | 28.00 | 0.00 | - | 2 | 28 | 62.89% |
| SCCO240517C00090000 | 2024-05-01 10:01AM EDT | 90.00 | 25.08 | 20.80 | 25.50 | 0.00 | - | 1 | 49 | 57.03% |
| SCCO240517C00092500 | 2024-05-02 11:14AM EDT | 92.50 | 23.30 | 18.30 | 23.00 | -0.20 | -0.85% | 4 | 29 | 51.07% |
| SCCO240517C00095000 | 2024-05-01 11:47AM EDT | 95.00 | 19.23 | 15.70 | 20.50 | 0.00 | - | 1 | 228 | 100.22% |
| SCCO240517C00097500 | 2024-04-04 10:20AM EDT | 97.50 | 15.40 | 13.30 | 18.00 | 0.00 | - | 16 | 46 | 90.63% |
| SCCO240517C00100000 | 2024-05-01 10:16AM EDT | 100.00 | 14.43 | 10.50 | 14.60 | -0.57 | -3.80% | 1 | 416 | 67.11% |
| SCCO240517C00105000 | 2024-05-02 10:57AM EDT | 105.00 | 8.60 | 8.00 | 9.20 | -1.65 | -16.10% | 2 | 301 | 43.58% |
| SCCO240517C00110000 | 2024-05-02 3:22PM EDT | 110.00 | 5.00 | 4.30 | 5.10 | -3.00 | -37.50% | 148 | 793 | 36.27% |
| SCCO240517C00115000 | 2024-05-02 3:49PM EDT | 115.00 | 2.15 | 1.95 | 2.25 | -0.85 | -28.33% | 83 | 760 | 32.98% |
| SCCO240517C00120000 | 2024-05-02 3:30PM EDT | 120.00 | 0.90 | 0.75 | 0.90 | -0.75 | -45.45% | 116 | 613 | 33.64% |
| SCCO240517C00125000 | 2024-05-02 3:49PM EDT | 125.00 | 0.25 | 0.20 | 0.40 | -0.57 | -69.51% | 22 | 549 | 36.57% |
| SCCO240517C00130000 | 2024-05-02 11:12AM EDT | 130.00 | 0.14 | 0.10 | 0.25 | -0.11 | -44.00% | 6 | 319 | 41.90% |
| SCCO240517C00135000 | 2024-05-01 12:21PM EDT | 135.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 104 | 45.90% |
| SCCO240517C00140000 | 2024-04-29 3:59PM EDT | 140.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 51.86% |
| SCCO240517C00145000 | 2024-04-11 10:53AM EDT | 145.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 11 | 54.49% |
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 | 169.73% |
| SCCO240517P00070000 | 2024-04-16 3:10PM EDT | 70.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 159.57% |
| SCCO240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 116.60% |
| SCCO240517P00075000 | 2024-04-26 12:16PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 113.57% |
| SCCO240517P00077500 | 2024-04-08 1:27PM EDT | 77.50 | 0.29 | 0.00 | 0.60 | 0.00 | - | 10 | 18 | 101.47% |
| SCCO240517P00080000 | 2024-04-05 2:43PM EDT | 80.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 20 | 29 | 92.68% |
| SCCO240517P00082500 | 2024-04-09 9:42AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.92% |
| SCCO240517P00085000 | 2024-04-23 9:46AM EDT | 85.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 309 | 66.21% |
| SCCO240517P00087500 | 2024-04-30 10:42AM EDT | 87.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 64.45% |
| SCCO240517P00090000 | 2024-05-02 11:12AM EDT | 90.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 1 | 75 | 52.34% |
| SCCO240517P00092500 | 2024-04-26 9:30AM EDT | 92.50 | 0.26 | 0.00 | 0.15 | 0.00 | - | 3 | 99 | 52.44% |
| SCCO240517P00095000 | 2024-04-29 12:16PM EDT | 95.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 2 | 184 | 50.29% |
| SCCO240517P00097500 | 2024-04-29 3:03PM EDT | 97.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 257 | 45.12% |
| SCCO240517P00100000 | 2024-05-02 12:21PM EDT | 100.00 | 0.29 | 0.15 | 0.30 | +0.10 | +52.63% | 4 | 1,385 | 40.53% |
| SCCO240517P00105000 | 2024-05-02 3:30PM EDT | 105.00 | 0.80 | 0.70 | 0.80 | +0.46 | +135.29% | 30 | 554 | 37.48% |
| SCCO240517P00110000 | 2024-05-02 3:08PM EDT | 110.00 | 1.90 | 2.10 | 2.30 | +0.65 | +52.00% | 87 | 749 | 38.78% |
| SCCO240517P00115000 | 2024-05-02 2:05PM EDT | 115.00 | 4.40 | 4.60 | 5.10 | +0.69 | +18.60% | 6 | 185 | 42.36% |
| SCCO240517P00120000 | 2024-05-02 12:59PM EDT | 120.00 | 8.40 | 7.70 | 9.40 | +0.25 | +3.07% | 4 | 112 | 53.27% |
| SCCO240517P00125000 | 2024-04-22 12:59PM EDT | 125.00 | 15.29 | 11.00 | 15.70 | 0.00 | - | 1 | 27 | 54.00% |
| SCCO240517P00145000 | 2024-04-19 10:05AM EDT | 145.00 | 29.85 | 30.60 | 35.50 | 0.00 | - | 2 | 1 | 90.58% |
