La bourse ferme dans 4 h 29 min
CAC 40
7 621,92 -40,38 (-0,53 %) Euro Stoxx 50
4 928,27 -7,70 (-0,16 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0688 -0,0027 (-0,26 %) Gold future
2 320,90 -9,90 (-0,42 %) Bitcoin EUR
57 327,13 -59,89 (-0,10 %)
Southern Copper Corporation (SCCO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240920C00040000 | 2024-03-20 3:08PM EDT | 40.00 | 62.90 | 71.10 | 75.90 | 0.00 | - | 6 | 5 | 193.70% |
| SCCO240920C00050000 | 2024-04-29 3:49PM EDT | 50.00 | 70.40 | 67.60 | 72.50 | 0.00 | - | 48 | 0 | 229.10% |
| SCCO240920C00060000 | 2024-01-22 12:56PM EDT | 60.00 | 22.00 | 22.70 | 25.40 | 0.00 | - | - | 10 | 0.00% |
| SCCO240920C00070000 | 2024-03-15 10:59AM EDT | 70.00 | 32.47 | 43.20 | 48.00 | 0.00 | - | 1 | 1 | 119.56% |
| SCCO240920C00072500 | 2024-03-14 9:30AM EDT | 72.50 | 27.65 | 41.10 | 46.00 | 0.00 | - | 1 | 24 | 116.65% |
| SCCO240920C00075000 | 2024-04-10 10:55AM EDT | 75.00 | 42.00 | 42.50 | 47.20 | 0.00 | - | 5 | 45 | 137.72% |
| SCCO240920C00077500 | 2024-05-06 3:42PM EDT | 77.50 | 40.45 | 33.30 | 37.50 | 0.00 | - | 4 | 15 | 79.88% |
| SCCO240920C00080000 | 2024-04-03 3:19PM EDT | 80.00 | 32.51 | 33.00 | 37.90 | 0.00 | - | 1 | 26 | 93.87% |
| SCCO240920C00082500 | 2024-06-13 10:12AM EDT | 82.50 | 25.00 | 25.30 | 29.60 | 0.00 | - | 1 | 147 | 63.40% |
| SCCO240920C00085000 | 2024-04-08 2:49PM EDT | 85.00 | 28.10 | 27.70 | 32.30 | 0.00 | - | 1 | 96 | 79.54% |
| SCCO240920C00087500 | 2024-06-04 10:10AM EDT | 87.50 | 25.30 | 20.80 | 25.10 | 0.00 | - | 25 | 110 | 57.91% |
| SCCO240920C00090000 | 2024-06-25 11:47AM EDT | 90.00 | 21.05 | 19.90 | 22.60 | +1.85 | +9.64% | 1 | 36 | 53.24% |
| SCCO240920C00092500 | 2024-06-21 12:28PM EDT | 92.50 | 19.20 | 17.20 | 20.10 | 0.00 | - | 1 | 699 | 48.61% |
| SCCO240920C00095000 | 2024-06-21 1:33PM EDT | 95.00 | 16.80 | 16.20 | 17.70 | 0.00 | - | 1 | 92 | 44.63% |
| SCCO240920C00097500 | 2024-06-21 10:10AM EDT | 97.50 | 15.41 | 13.00 | 15.90 | 0.00 | - | 2 | 23 | 44.07% |
| SCCO240920C00100000 | 2024-06-24 11:40AM EDT | 100.00 | 14.19 | 12.70 | 14.00 | 0.00 | - | 2 | 297 | 42.46% |
| SCCO240920C00105000 | 2024-06-24 11:03AM EDT | 105.00 | 10.93 | 9.60 | 10.70 | 0.00 | - | 2 | 238 | 40.50% |
| SCCO240920C00110000 | 2024-06-25 3:10PM EDT | 110.00 | 7.60 | 7.20 | 8.10 | -0.53 | -6.52% | 1 | 244 | 39.84% |
| SCCO240920C00115000 | 2024-06-25 11:52AM EDT | 115.00 | 5.50 | 5.10 | 5.80 | -0.60 | -9.84% | 5 | 215 | 38.45% |
| SCCO240920C00120000 | 2024-06-25 9:51AM EDT | 120.00 | 4.00 | 3.60 | 4.20 | -0.39 | -8.88% | 1 | 320 | 38.32% |
| SCCO240920C00125000 | 2024-06-25 11:56AM EDT | 125.00 | 2.46 | 2.45 | 3.00 | -0.69 | -21.90% | 2 | 201 | 38.32% |
| SCCO240920C00130000 | 2024-06-25 3:10PM EDT | 130.00 | 1.96 | 1.70 | 2.10 | -0.37 | -15.88% | 4 | 593 | 38.28% |
| SCCO240920C00135000 | 2024-06-24 2:06PM EDT | 135.00 | 1.58 | 1.00 | 1.55 | 0.00 | - | 2 | 179 | 39.09% |
| SCCO240920C00140000 | 2024-06-24 2:46PM EDT | 140.00 | 1.14 | 0.85 | 1.15 | 0.00 | - | 4 | 285 | 39.89% |
| SCCO240920C00145000 | 2024-05-22 10:54AM EDT | 145.00 | 2.95 | 0.00 | 1.25 | 0.00 | - | 1 | 236 | 44.73% |
| SCCO240920C00150000 | 2024-06-25 3:18PM EDT | 150.00 | 0.50 | 0.35 | 0.60 | -0.30 | -37.50% | 1 | 351 | 40.82% |
| SCCO240920C00155000 | 2024-06-05 9:39AM EDT | 155.00 | 1.05 | 0.20 | 0.75 | 0.00 | - | 10 | 16 | 46.09% |
| SCCO240920C00160000 | 2024-06-13 10:02AM EDT | 160.00 | 0.30 | 0.25 | 0.75 | 0.00 | - | 1 | 28 | 49.17% |
| SCCO240920C00165000 | 2024-06-10 10:30AM EDT | 165.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 10 | 63 | 50.24% |
| SCCO240920C00170000 | 2024-05-16 1:47PM EDT | 170.00 | 1.00 | 0.00 | 2.30 | 0.00 | - | 3 | 4 | 60.21% |
| SCCO240920C00180000 | 2024-06-10 10:23AM EDT | 180.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 55.37% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240920P00050000 | 2024-04-09 2:14PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 86.04% |
| SCCO240920P00055000 | 2024-01-30 1:11PM EDT | 55.00 | 0.70 | 0.15 | 0.70 | 0.00 | - | - | 1 | 78.37% |
| SCCO240920P00060000 | 2024-04-19 12:54PM EDT | 60.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 102 | 105 | 84.96% |
| SCCO240920P00065000 | 2024-05-09 10:38AM EDT | 65.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 10 | 351 | 60.69% |
| SCCO240920P00070000 | 2024-05-13 9:39AM EDT | 70.00 | 0.27 | 0.05 | 2.40 | 0.00 | - | 1 | 15 | 68.34% |
| SCCO240920P00072500 | 2024-06-03 12:55PM EDT | 72.50 | 0.82 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 56.69% |
| SCCO240920P00075000 | 2024-05-06 12:43PM EDT | 75.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 112 | 50.68% |
| SCCO240920P00077500 | 2024-04-29 9:32AM EDT | 77.50 | 0.51 | 0.00 | 2.65 | 0.00 | - | 3 | 35 | 56.89% |
| SCCO240920P00080000 | 2024-05-02 10:20AM EDT | 80.00 | 0.65 | 0.00 | 2.70 | 0.00 | - | 1 | 16 | 53.10% |
| SCCO240920P00082500 | 2024-06-04 9:30AM EDT | 82.50 | 0.85 | 0.45 | 0.70 | 0.00 | - | 10 | 87 | 41.11% |
| SCCO240920P00085000 | 2024-06-25 11:48AM EDT | 85.00 | 0.72 | 0.70 | 0.90 | -0.63 | -46.67% | 1 | 70 | 40.19% |
| SCCO240920P00087500 | 2024-06-25 11:54AM EDT | 87.50 | 1.09 | 0.90 | 1.20 | -0.96 | -46.83% | 5 | 97 | 39.81% |
| SCCO240920P00090000 | 2024-06-24 10:27AM EDT | 90.00 | 1.25 | 1.15 | 1.50 | 0.00 | - | 1 | 61 | 38.81% |
| SCCO240920P00092500 | 2024-06-25 11:49AM EDT | 92.50 | 1.70 | 1.50 | 1.90 | -0.70 | -29.17% | 1 | 116 | 38.11% |
| SCCO240920P00095000 | 2024-06-25 11:54AM EDT | 95.00 | 2.15 | 1.90 | 2.45 | -0.02 | -0.92% | 9 | 243 | 37.88% |
| SCCO240920P00097500 | 2024-06-25 11:57AM EDT | 97.50 | 2.80 | 2.65 | 3.00 | -0.90 | -24.32% | 5 | 212 | 37.01% |
| SCCO240920P00100000 | 2024-06-25 1:15PM EDT | 100.00 | 3.60 | 3.40 | 3.90 | +0.32 | +9.76% | 46 | 192 | 37.55% |
| SCCO240920P00105000 | 2024-06-25 1:08PM EDT | 105.00 | 5.50 | 5.20 | 5.70 | -0.40 | -6.78% | 21 | 170 | 36.57% |
| SCCO240920P00110000 | 2024-06-25 2:25PM EDT | 110.00 | 7.90 | 7.70 | 8.70 | +0.30 | +3.95% | 73 | 533 | 38.92% |
| SCCO240920P00115000 | 2024-06-25 1:53PM EDT | 115.00 | 10.90 | 10.30 | 11.50 | +0.50 | +4.81% | 6 | 291 | 37.99% |
| SCCO240920P00120000 | 2024-06-14 3:54PM EDT | 120.00 | 17.38 | 13.70 | 16.30 | 0.00 | - | 10 | 137 | 44.86% |
| SCCO240920P00125000 | 2024-06-18 9:53AM EDT | 125.00 | 20.82 | 16.30 | 18.80 | 0.00 | - | 2 | 120 | 38.34% |
| SCCO240920P00130000 | 2024-06-13 2:13PM EDT | 130.00 | 25.12 | 20.60 | 23.20 | 0.00 | - | 1 | 55 | 40.27% |
| SCCO240920P00135000 | 2024-04-22 10:35AM EDT | 135.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCCO240920P00140000 | 2024-05-17 9:36AM EDT | 140.00 | 20.00 | 32.20 | 36.60 | 0.00 | - | 2 | 2 | 57.76% |
| SCCO240920P00150000 | 2024-06-06 11:10AM EDT | 150.00 | 37.30 | 38.80 | 43.20 | 0.00 | - | 3 | 0 | 58.25% |
