La bourse ferme dans 3 h 14 min
CAC 40
8 013,81 -9,45 (-0,12 %) Euro Stoxx 50
4 921,77 -14,80 (-0,30 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0659 +0,0012 (+0,12 %) Gold future
2 392,10 -5,90 (-0,25 %) Bitcoin EUR
61 082,00 +2 417,64 (+4,12 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240419C00070000 | 2024-03-26 10:11AM EDT | 70.00 | 33.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SCCO240419C00072500 | 2024-03-15 11:07AM EDT | 72.50 | 29.36 | 40.70 | 45.50 | 0.00 | - | 1 | 23 | 471.09% |
| SCCO240419C00075000 | 2024-02-22 12:07PM EDT | 75.00 | 10.35 | 27.70 | 32.00 | 0.00 | - | 30 | 50 | 0.00% |
| SCCO240419C00077500 | 2024-03-12 3:42PM EDT | 77.50 | 10.72 | 37.70 | 41.30 | 0.00 | - | 2 | 25 | 624.41% |
| SCCO240419C00080000 | 2024-04-17 10:15AM EDT | 80.00 | 36.07 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| SCCO240419C00082500 | 2024-03-22 2:06PM EDT | 82.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| SCCO240419C00085000 | 2024-04-16 9:30AM EDT | 85.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| SCCO240419C00087500 | 2024-04-18 3:48PM EDT | 87.50 | 27.71 | 0.00 | 0.00 | 0.00 | - | 49 | 210 | 0.00% |
| SCCO240419C00090000 | 2024-04-18 2:41PM EDT | 90.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 0.00% |
| SCCO240419C00092500 | 2024-04-09 1:25PM EDT | 92.50 | 23.57 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| SCCO240419C00095000 | 2024-04-18 3:48PM EDT | 95.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 6 | 360 | 0.00% |
| SCCO240419C00097500 | 2024-04-12 11:39AM EDT | 97.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| SCCO240419C00100000 | 2024-04-18 3:07PM EDT | 100.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 8 | 563 | 0.00% |
| SCCO240419C00105000 | 2024-04-18 3:09PM EDT | 105.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 27 | 1,359 | 0.00% |
| SCCO240419C00110000 | 2024-04-18 12:21PM EDT | 110.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 18 | 766 | 0.00% |
| SCCO240419C00115000 | 2024-04-18 3:34PM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 95 | 937 | 0.00% |
| SCCO240419C00120000 | 2024-04-18 3:03PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 470 | 25.00% |
| SCCO240419C00125000 | 2024-04-17 11:07AM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| SCCO240419C00130000 | 2024-04-17 10:09AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| SCCO240419C00135000 | 2024-04-17 11:07AM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240419P00060000 | 2024-02-29 4:59PM EDT | 60.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 33 | 757.81% |
| SCCO240419P00065000 | 2024-02-29 12:42PM EDT | 65.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 10 | 19 | 676.95% |
| SCCO240419P00070000 | 2024-03-26 12:30PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 71 | 50.00% |
| SCCO240419P00072500 | 2024-04-02 11:41AM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 50.00% |
| SCCO240419P00075000 | 2024-04-15 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 222 | 50.00% |
| SCCO240419P00077500 | 2024-04-10 11:57AM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 50.00% |
| SCCO240419P00080000 | 2024-04-15 9:30AM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 50.00% |
| SCCO240419P00082500 | 2024-04-16 9:30AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| SCCO240419P00085000 | 2024-04-04 11:29AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| SCCO240419P00087500 | 2024-04-12 10:55AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 50.00% |
| SCCO240419P00090000 | 2024-04-18 1:18PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 50.00% |
| SCCO240419P00092500 | 2024-04-18 11:40AM EDT | 92.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 50.00% |
| SCCO240419P00095000 | 2024-04-18 12:20PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 50.00% |
| SCCO240419P00097500 | 2024-04-18 11:40AM EDT | 97.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| SCCO240419P00100000 | 2024-04-18 12:26PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 712 | 50.00% |
| SCCO240419P00105000 | 2024-04-17 1:55PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 50.00% |
| SCCO240419P00110000 | 2024-04-18 3:09PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 359 | 25.00% |
| SCCO240419P00115000 | 2024-04-18 12:30PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 84 | 262 | 1.56% |
| SCCO240419P00120000 | 2024-04-18 10:20AM EDT | 120.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
