La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 339,61 -296,04 (-0,47 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240621C00050000 | 2023-11-06 2:44PM EDT | 50.00 | 24.80 | 21.60 | 22.40 | 0.00 | - | - | 2 | 0.00% |
| SCCO240621C00055000 | 2024-04-11 9:58AM EDT | 55.00 | 62.98 | 61.70 | 66.50 | 0.00 | - | 19 | 14 | 200.39% |
| SCCO240621C00060000 | 2024-04-17 12:35PM EDT | 60.00 | 53.36 | 63.20 | 68.00 | 0.00 | - | 1 | 3 | 309.55% |
| SCCO240621C00062500 | 2024-02-05 12:37PM EDT | 62.50 | 17.20 | 18.70 | 22.20 | 0.00 | - | 3 | 34 | 0.00% |
| SCCO240621C00065000 | 2024-03-04 11:29AM EDT | 65.00 | 16.98 | 44.20 | 49.00 | 0.00 | - | 1 | 44 | 0.00% |
| SCCO240621C00067500 | 2024-02-08 2:08PM EDT | 67.50 | 14.80 | 18.10 | 22.30 | 0.00 | - | 14 | 20 | 0.00% |
| SCCO240621C00070000 | 2024-04-30 3:58PM EDT | 70.00 | 44.80 | 46.00 | 50.50 | 0.00 | - | 2 | 7 | 121.34% |
| SCCO240621C00072500 | 2024-03-06 3:40PM EDT | 72.50 | 11.50 | 35.80 | 40.50 | 0.00 | - | 2 | 29 | 0.00% |
| SCCO240621C00075000 | 2024-03-20 3:24PM EDT | 75.00 | 29.00 | 36.10 | 40.90 | 0.00 | - | 22 | 170 | 0.00% |
| SCCO240621C00077500 | 2024-05-06 10:35AM EDT | 77.50 | 39.52 | 38.20 | 43.00 | 0.00 | - | 3 | 44 | 96.19% |
| SCCO240621C00080000 | 2024-05-14 1:00PM EDT | 80.00 | 43.97 | 35.80 | 40.50 | 0.00 | - | 1 | 55 | 91.70% |
| SCCO240621C00082500 | 2024-05-17 10:37AM EDT | 82.50 | 42.00 | 33.20 | 38.00 | 0.00 | - | 3 | 15 | 84.08% |
| SCCO240621C00085000 | 2024-05-15 2:49PM EDT | 85.00 | 37.67 | 31.00 | 35.50 | 0.00 | - | 2 | 55 | 82.37% |
| SCCO240621C00087500 | 2024-05-06 3:28PM EDT | 87.50 | 29.70 | 28.40 | 33.00 | 0.00 | - | 9 | 10 | 75.20% |
| SCCO240621C00090000 | 2024-05-17 10:54AM EDT | 90.00 | 35.00 | 25.90 | 30.50 | 0.00 | - | 2 | 25 | 69.39% |
| SCCO240621C00092500 | 2024-05-21 1:51PM EDT | 92.50 | 34.14 | 23.70 | 28.00 | 0.00 | - | 2 | 89 | 67.04% |
| SCCO240621C00095000 | 2024-05-22 2:32PM EDT | 95.00 | 23.01 | 21.10 | 25.50 | 0.00 | - | 3 | 18 | 60.23% |
| SCCO240621C00097500 | 2024-05-13 9:30AM EDT | 97.50 | 22.31 | 18.00 | 22.90 | 0.00 | - | 2 | 8 | 84.59% |
| SCCO240621C00100000 | 2024-05-23 12:09PM EDT | 100.00 | 18.20 | 16.70 | 20.60 | 0.00 | - | 2 | 290 | 54.71% |
| SCCO240621C00105000 | 2024-05-23 2:42PM EDT | 105.00 | 12.35 | 13.30 | 16.10 | 0.00 | - | 1 | 870 | 55.25% |
| SCCO240621C00110000 | 2024-05-24 9:31AM EDT | 110.00 | 10.75 | 9.40 | 10.00 | +2.35 | +27.98% | 1 | 506 | 44.12% |
| SCCO240621C00115000 | 2024-05-24 2:44PM EDT | 115.00 | 6.30 | 6.20 | 6.60 | +0.94 | +17.54% | 27 | 583 | 41.64% |
| SCCO240621C00120000 | 2024-05-24 1:26PM EDT | 120.00 | 3.80 | 3.30 | 4.00 | +0.25 | +7.04% | 176 | 816 | 39.98% |
| SCCO240621C00125000 | 2024-05-24 3:21PM EDT | 125.00 | 2.20 | 2.10 | 2.35 | +0.20 | +10.00% | 102 | 1,517 | 40.09% |
| SCCO240621C00130000 | 2024-05-24 3:32PM EDT | 130.00 | 1.10 | 1.15 | 1.35 | +0.10 | +10.00% | 70 | 1,108 | 40.80% |
| SCCO240621C00135000 | 2024-05-24 2:43PM EDT | 135.00 | 0.70 | 0.45 | 0.75 | +0.30 | +75.00% | 57 | 581 | 41.50% |
| SCCO240621C00140000 | 2024-05-24 1:57PM EDT | 140.00 | 0.50 | 0.30 | 0.45 | +0.10 | +25.00% | 128 | 440 | 43.16% |
| SCCO240621C00145000 | 2024-05-24 10:47AM EDT | 145.00 | 0.29 | 0.10 | 0.35 | -0.25 | -46.30% | 4 | 63 | 47.02% |
| SCCO240621C00150000 | 2024-05-23 11:07AM EDT | 150.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 1 | 425 | 47.75% |
| SCCO240621C00155000 | 2024-05-22 3:17PM EDT | 155.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 30 | 46 | 50.49% |
| SCCO240621C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 60.55% |
| SCCO240621C00175000 | 2024-05-20 9:30AM EDT | 175.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 9 | 59 | 62.11% |
| SCCO240621C00185000 | 2024-05-20 9:48AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 133 | 61.72% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240621P00035000 | 2024-01-16 4:22PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 174.22% |
| SCCO240621P00040000 | 2024-04-19 11:53AM EDT | 40.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 224.22% |
| SCCO240621P00042500 | 2023-09-29 3:52PM EDT | 42.50 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 204.00% |
| SCCO240621P00045000 | 2023-11-22 12:06PM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 166.80% |
| SCCO240621P00047500 | 2023-12-14 1:33PM EDT | 47.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 168.16% |
| SCCO240621P00050000 | 2023-12-04 3:08PM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 165.43% |
| SCCO240621P00055000 | 2024-04-05 9:38AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 117.58% |
| SCCO240621P00060000 | 2024-05-07 10:21AM EDT | 60.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 75 | 140.43% |
| SCCO240621P00062500 | 2024-05-16 3:59PM EDT | 62.50 | 0.25 | 0.00 | 2.40 | 0.00 | - | 1 | 25 | 159.96% |
| SCCO240621P00065000 | 2024-05-16 3:59PM EDT | 65.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 81 | 147.66% |
| SCCO240621P00067500 | 2024-03-28 12:01PM EDT | 67.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 41 | 124.12% |
| SCCO240621P00070000 | 2024-05-16 2:53PM EDT | 70.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 138 | 132.03% |
| SCCO240621P00072500 | 2024-05-20 1:50PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 119 | 68.36% |
| SCCO240621P00075000 | 2024-05-02 11:40AM EDT | 75.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 130 | 117.43% |
| SCCO240621P00077500 | 2024-05-20 1:51PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 641 | 879 | 59.38% |
| SCCO240621P00080000 | 2024-05-15 12:46PM EDT | 80.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 67 | 73.44% |
| SCCO240621P00082500 | 2024-05-21 9:52AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 109 | 691 | 55.86% |
| SCCO240621P00085000 | 2024-05-22 12:22PM EDT | 85.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 5 | 201 | 51.56% |
| SCCO240621P00087500 | 2024-04-11 12:51PM EDT | 87.50 | 0.28 | 0.00 | 1.25 | 0.00 | - | 3 | 90 | 73.49% |
| SCCO240621P00090000 | 2024-05-23 10:33AM EDT | 90.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 59 | 51.07% |
| SCCO240621P00092500 | 2024-05-20 11:25AM EDT | 92.50 | 0.11 | 0.15 | 0.70 | 0.00 | - | 2 | 136 | 56.93% |
| SCCO240621P00095000 | 2024-05-22 1:41PM EDT | 95.00 | 0.29 | 0.10 | 0.60 | 0.00 | - | 8 | 100 | 56.15% |
| SCCO240621P00097500 | 2024-05-23 11:51AM EDT | 97.50 | 0.30 | 0.15 | 0.55 | 0.00 | - | 11 | 89 | 49.66% |
| SCCO240621P00100000 | 2024-05-24 2:47PM EDT | 100.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 30 | 347 | 42.19% |
| SCCO240621P00105000 | 2024-05-24 3:54PM EDT | 105.00 | 0.88 | 0.75 | 0.90 | -0.18 | -16.98% | 32 | 1,197 | 39.40% |
| SCCO240621P00110000 | 2024-05-24 3:58PM EDT | 110.00 | 1.82 | 1.55 | 1.90 | -0.48 | -20.87% | 54 | 1,071 | 38.43% |
| SCCO240621P00115000 | 2024-05-24 3:58PM EDT | 115.00 | 3.53 | 3.20 | 3.60 | -0.67 | -15.95% | 8 | 895 | 37.67% |
| SCCO240621P00120000 | 2024-05-24 1:23PM EDT | 120.00 | 5.75 | 4.90 | 6.20 | -1.10 | -16.06% | 35 | 601 | 37.70% |
| SCCO240621P00125000 | 2024-05-24 11:21AM EDT | 125.00 | 8.71 | 9.00 | 11.50 | -1.99 | -18.60% | 6 | 198 | 54.33% |
| SCCO240621P00130000 | 2024-05-23 2:42PM EDT | 130.00 | 14.60 | 12.40 | 13.90 | 0.00 | - | 3 | 251 | 41.48% |
