La bourse ferme dans 4 h 13 min
CAC 40
7 618,68 -43,62 (-0,57 %) Euro Stoxx 50
4 924,67 -11,30 (-0,23 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0687 -0,0029 (-0,27 %) Gold future
2 319,20 -11,60 (-0,50 %) Bitcoin EUR
57 571,11 +144,70 (+0,25 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO260116C00035000 | 2024-05-06 12:12PM EDT | 35.00 | 81.75 | 74.50 | 79.50 | 0.00 | - | 1 | 1 | 73.95% |
| SCCO260116C00037500 | 2024-05-09 3:18PM EDT | 37.50 | 80.00 | 69.00 | 74.00 | 0.00 | - | 1 | 1 | 66.08% |
| SCCO260116C00040000 | 2024-05-21 9:30AM EDT | 40.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SCCO260116C00045000 | 2024-05-13 10:03AM EDT | 45.00 | 76.00 | 61.00 | 66.00 | 0.00 | - | 1 | 1 | 52.41% |
| SCCO260116C00050000 | 2024-01-08 10:40AM EDT | 50.00 | 34.50 | 29.70 | 36.80 | 0.00 | - | 2 | 3 | 0.00% |
| SCCO260116C00055000 | 2024-04-17 9:43AM EDT | 55.00 | 62.50 | 69.00 | 74.00 | 0.00 | - | 1 | 12 | 104.63% |
| SCCO260116C00060000 | 2024-01-04 3:06PM EDT | 60.00 | 26.75 | 23.50 | 28.00 | 0.00 | - | 2 | 16 | 0.00% |
| SCCO260116C00062500 | 2024-03-18 11:49AM EDT | 62.50 | 44.55 | 51.60 | 56.50 | 0.00 | - | - | 1 | 58.14% |
| SCCO260116C00065000 | 2024-06-17 1:14PM EDT | 65.00 | 43.10 | 44.60 | 49.50 | 0.00 | - | 1 | 14 | 48.10% |
| SCCO260116C00067500 | 2024-05-13 2:47PM EDT | 67.50 | 55.55 | 41.50 | 46.50 | 0.00 | - | 1 | 7 | 43.79% |
| SCCO260116C00070000 | 2024-05-13 2:47PM EDT | 70.00 | 53.45 | 40.00 | 45.00 | 0.00 | - | 1 | 6 | 44.75% |
| SCCO260116C00072500 | 2023-12-19 11:37AM EDT | 72.50 | 20.33 | 15.80 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| SCCO260116C00075000 | 2024-06-06 10:18AM EDT | 75.00 | 41.30 | 37.30 | 42.00 | 0.00 | - | 1 | 44 | 45.83% |
| SCCO260116C00077500 | 2024-04-04 9:49AM EDT | 77.50 | 40.53 | 40.50 | 45.00 | 0.00 | - | 1 | 2 | 52.07% |
| SCCO260116C00080000 | 2024-06-13 3:56PM EDT | 80.00 | 34.50 | 34.20 | 38.50 | 0.00 | - | 4 | 70 | 44.82% |
| SCCO260116C00082500 | 2024-06-17 9:48AM EDT | 82.50 | 31.00 | 32.20 | 37.00 | 0.00 | - | 2 | 4 | 44.81% |
| SCCO260116C00085000 | 2024-06-17 10:04AM EDT | 85.00 | 30.00 | 31.00 | 35.50 | 0.00 | - | 50 | 295 | 44.67% |
| SCCO260116C00087500 | 2024-05-02 3:22PM EDT | 87.50 | 35.20 | 37.50 | 42.50 | 0.00 | - | 3 | 8 | 58.20% |
| SCCO260116C00090000 | 2024-05-23 11:22AM EDT | 90.00 | 37.00 | 29.30 | 32.50 | 0.00 | - | 1 | 32 | 44.07% |
| SCCO260116C00092500 | 2024-06-13 9:53AM EDT | 92.50 | 27.63 | 26.50 | 31.00 | 0.00 | - | 1 | 5 | 43.64% |
| SCCO260116C00095000 | 2024-06-24 11:23AM EDT | 95.00 | 28.80 | 25.70 | 29.90 | 0.00 | - | 1 | 39 | 43.98% |
| SCCO260116C00097500 | 2024-04-29 10:17AM EDT | 97.50 | 33.55 | 32.80 | 36.00 | 0.00 | - | 1 | 10 | 55.82% |
| SCCO260116C00100000 | 2024-06-13 10:16AM EDT | 100.00 | 22.80 | 24.10 | 27.50 | 0.00 | - | 110 | 167 | 43.90% |
| SCCO260116C00105000 | 2024-06-18 10:35AM EDT | 105.00 | 21.93 | 22.10 | 24.10 | 0.00 | - | 1 | 61 | 41.54% |
| SCCO260116C00110000 | 2024-06-20 9:52AM EDT | 110.00 | 21.87 | 19.90 | 23.00 | 0.00 | - | 51 | 74 | 43.33% |
| SCCO260116C00115000 | 2024-06-14 9:30AM EDT | 115.00 | 16.90 | 18.10 | 20.80 | 0.00 | - | 1 | 53 | 42.70% |
| SCCO260116C00120000 | 2024-06-18 12:03PM EDT | 120.00 | 16.30 | 16.10 | 17.80 | 0.00 | - | 53 | 121 | 40.34% |
| SCCO260116C00125000 | 2024-06-17 10:06AM EDT | 125.00 | 12.90 | 14.80 | 18.00 | 0.00 | - | 10 | 35 | 43.60% |
| SCCO260116C00130000 | 2024-06-07 10:44AM EDT | 130.00 | 16.25 | 13.30 | 16.50 | 0.00 | - | 1 | 154 | 43.50% |
| SCCO260116C00135000 | 2024-06-17 11:19AM EDT | 135.00 | 11.20 | 12.00 | 15.00 | 0.00 | - | 12 | 21 | 43.18% |
| SCCO260116C00140000 | 2024-06-11 9:48AM EDT | 140.00 | 11.00 | 9.10 | 14.00 | 0.00 | - | 50 | 67 | 43.59% |
| SCCO260116C00145000 | 2024-06-13 9:30AM EDT | 145.00 | 10.30 | 8.00 | 13.00 | 0.00 | - | 1 | 27 | 43.81% |
| SCCO260116C00150000 | 2024-06-13 9:48AM EDT | 150.00 | 9.30 | 7.20 | 12.00 | 0.00 | - | 4 | 12 | 43.86% |
| SCCO260116C00155000 | 2024-05-22 10:20AM EDT | 155.00 | 12.55 | 6.60 | 11.00 | 0.00 | - | 16 | 14 | 43.75% |
| SCCO260116C00160000 | 2024-05-23 2:31PM EDT | 160.00 | 11.70 | 5.50 | 10.50 | 0.00 | - | 2 | 2 | 44.48% |
| SCCO260116C00165000 | 2024-05-20 2:55PM EDT | 165.00 | 15.00 | 6.00 | 9.50 | 0.00 | - | 3 | 2 | 44.07% |
| SCCO260116C00170000 | 2024-06-24 9:30AM EDT | 170.00 | 6.60 | 6.10 | 8.90 | 0.00 | - | 1 | 227 | 44.35% |
| SCCO260116C00175000 | 2024-06-24 9:30AM EDT | 175.00 | 6.00 | 4.80 | 8.30 | 0.00 | - | 1 | 10 | 44.52% |
| SCCO260116C00180000 | 2024-06-24 9:30AM EDT | 180.00 | 5.40 | 5.10 | 7.80 | 0.00 | - | 1 | 9 | 44.79% |
| SCCO260116C00185000 | 2024-06-12 3:03PM EDT | 185.00 | 6.07 | 3.80 | 7.50 | 0.00 | - | 3 | 2 | 45.42% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO260116P00035000 | 2024-05-22 2:38PM EDT | 35.00 | 0.35 | 0.10 | 0.95 | 0.00 | - | 10 | 21 | 50.39% |
| SCCO260116P00037500 | 2024-02-13 1:08PM EDT | 37.50 | 0.88 | 0.25 | 1.15 | 0.00 | - | 3 | 18 | 50.20% |
| SCCO260116P00040000 | 2024-02-28 2:08PM EDT | 40.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 51.03% |
| SCCO260116P00042500 | 2024-02-13 1:07PM EDT | 42.50 | 1.56 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 59.52% |
| SCCO260116P00045000 | 2024-02-07 1:40PM EDT | 45.00 | 1.95 | 1.55 | 2.45 | 0.00 | - | - | 1 | 53.93% |
| SCCO260116P00047500 | 2024-01-02 2:30PM EDT | 47.50 | 2.45 | 1.20 | 2.50 | 0.00 | - | 1 | 2 | 50.02% |
| SCCO260116P00050000 | 2024-05-13 11:33AM EDT | 50.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 51.48% |
| SCCO260116P00055000 | 2024-06-12 10:28AM EDT | 55.00 | 1.75 | 0.35 | 4.90 | 0.00 | - | 20 | 51 | 57.70% |
| SCCO260116P00060000 | 2024-06-24 3:51PM EDT | 60.00 | 2.13 | 2.10 | 2.95 | 0.00 | - | 1 | 31 | 43.57% |
| SCCO260116P00062500 | 2024-04-29 9:35AM EDT | 62.50 | 2.20 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 49.65% |
| SCCO260116P00065000 | 2024-03-19 1:37PM EDT | 65.00 | 4.19 | 2.60 | 3.60 | 0.00 | - | 1 | 14 | 41.67% |
| SCCO260116P00067500 | 2024-06-21 12:52PM EDT | 67.50 | 3.45 | 2.75 | 4.20 | 0.00 | - | 3 | 515 | 41.65% |
| SCCO260116P00070000 | 2024-04-11 2:38PM EDT | 70.00 | 3.80 | 2.50 | 5.00 | 0.00 | - | 1 | 21 | 42.12% |
| SCCO260116P00072500 | 2024-03-06 4:14PM EDT | 72.50 | 9.80 | 4.50 | 6.70 | 0.00 | - | 1 | 2 | 45.14% |
| SCCO260116P00075000 | 2024-06-13 1:08PM EDT | 75.00 | 6.40 | 4.70 | 6.30 | 0.00 | - | 1 | 199 | 41.48% |
| SCCO260116P00077500 | 2024-05-06 10:30AM EDT | 77.50 | 5.06 | 5.10 | 7.70 | 0.00 | - | 1 | 56 | 43.07% |
| SCCO260116P00080000 | 2024-06-18 10:00AM EDT | 80.00 | 7.00 | 6.00 | 7.00 | 0.00 | - | 1 | 26 | 38.75% |
| SCCO260116P00082500 | 2024-06-18 9:53AM EDT | 82.50 | 7.31 | 6.60 | 9.30 | 0.00 | - | 2 | 3 | 42.33% |
| SCCO260116P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 8.00 | 7.30 | 9.90 | 0.00 | - | 1 | 29 | 41.33% |
| SCCO260116P00087500 | 2024-04-09 3:51PM EDT | 87.50 | 7.50 | 6.60 | 8.50 | 0.00 | - | 2 | 17 | 35.56% |
| SCCO260116P00090000 | 2024-06-21 11:41AM EDT | 90.00 | 10.10 | 8.90 | 12.00 | 0.00 | - | 11 | 21 | 41.20% |
| SCCO260116P00092500 | 2024-05-22 2:26PM EDT | 92.50 | 9.00 | 8.10 | 12.80 | 0.00 | - | 1 | 26 | 40.42% |
| SCCO260116P00095000 | 2024-02-07 10:30AM EDT | 95.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| SCCO260116P00100000 | 2024-04-01 1:02PM EDT | 100.00 | 15.35 | 11.40 | 13.70 | 0.00 | - | 1 | 11 | 34.68% |
| SCCO260116P00105000 | 2024-05-29 3:17PM EDT | 105.00 | 14.00 | 14.40 | 18.50 | 0.00 | - | 1 | 2 | 38.86% |
| SCCO260116P00110000 | 2024-06-25 3:39PM EDT | 110.00 | 19.00 | 17.20 | 21.00 | +0.30 | +1.60% | 1 | 15 | 38.07% |
| SCCO260116P00115000 | 2024-06-18 9:53AM EDT | 115.00 | 22.68 | 21.20 | 24.00 | 0.00 | - | 2 | 36 | 37.91% |
| SCCO260116P00120000 | 2024-05-24 9:30AM EDT | 120.00 | 20.70 | 22.60 | 27.50 | 0.00 | - | 6 | 45 | 38.35% |
| SCCO260116P00125000 | 2024-03-13 1:01PM EDT | 125.00 | 34.75 | 23.70 | 26.60 | 0.00 | - | - | 10 | 30.37% |
| SCCO260116P00150000 | 2024-06-05 1:10PM EDT | 150.00 | 45.00 | 43.50 | 48.50 | 0.00 | - | - | 1 | 35.35% |
| SCCO260116P00170000 | 2024-05-17 11:37AM EDT | 170.00 | 53.00 | 63.00 | 68.00 | 0.00 | - | 2 | 2 | 40.74% |
