La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 567,29 +878,34 (+1,45 %)
Sociedad Química y Minera de Chile S.A. (SQM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240621C00030000 | 2024-04-29 1:54PM EDT | 30.00 | 17.30 | 16.20 | 20.50 | 0.00 | - | 7 | 3 | 109.96% |
| SQM240621C00032500 | 2024-03-05 1:33PM EDT | 32.50 | 14.20 | 14.00 | 18.00 | 0.00 | - | - | 10 | 101.61% |
| SQM240621C00035000 | 2024-04-24 10:15AM EDT | 35.00 | 9.00 | 11.20 | 15.50 | 0.00 | - | 5 | 0 | 80.08% |
| SQM240621C00037500 | 2024-04-19 10:47AM EDT | 37.50 | 9.02 | 9.10 | 13.00 | 0.00 | - | 1 | 1 | 73.58% |
| SQM240621C00040000 | 2024-05-15 3:11PM EDT | 40.00 | 9.45 | 7.10 | 10.50 | 0.00 | - | 2 | 22 | 66.41% |
| SQM240621C00042500 | 2024-05-17 11:18AM EDT | 42.50 | 6.35 | 4.60 | 8.50 | -1.30 | -16.99% | 1 | 24 | 57.23% |
| SQM240621C00045000 | 2024-05-17 12:35PM EDT | 45.00 | 3.98 | 3.20 | 6.50 | -0.07 | -1.73% | 5 | 162 | 56.35% |
| SQM240621C00047500 | 2024-05-17 12:50PM EDT | 47.50 | 2.50 | 2.35 | 2.50 | -0.54 | -17.76% | 10 | 180 | 39.43% |
| SQM240621C00050000 | 2024-05-17 3:56PM EDT | 50.00 | 1.40 | 1.35 | 1.55 | -0.40 | -22.22% | 61 | 603 | 41.02% |
| SQM240621C00052500 | 2024-05-17 10:26AM EDT | 52.50 | 0.53 | 0.60 | 0.90 | -0.17 | -24.29% | 21 | 102 | 41.80% |
| SQM240621C00055000 | 2024-05-17 3:11PM EDT | 55.00 | 0.46 | 0.50 | 0.55 | -0.09 | -16.36% | 22 | 450 | 43.80% |
| SQM240621C00057500 | 2024-05-10 9:48AM EDT | 57.50 | 0.40 | 0.00 | 0.65 | 0.00 | - | 2 | 31 | 55.32% |
| SQM240621C00060000 | 2024-05-17 2:57PM EDT | 60.00 | 0.30 | 0.15 | 0.20 | +0.05 | +20.00% | 6 | 159 | 46.97% |
| SQM240621C00065000 | 2024-05-16 10:20AM EDT | 65.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 8 | 99 | 73.63% |
| SQM240621C00070000 | 2024-02-16 1:48PM EDT | 70.00 | 2.41 | 0.00 | 4.70 | 0.00 | - | 1 | 50 | 134.91% |
| SQM240621C00075000 | 2024-04-09 1:48PM EDT | 75.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 4 | 135 | 95.80% |
| SQM240621C00080000 | 2024-04-24 3:21PM EDT | 80.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 2 | 117 | 111.04% |
| SQM240621C00085000 | 2024-04-23 11:09AM EDT | 85.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 120.31% |
| SQM240621C00090000 | 2023-12-01 4:57PM EDT | 90.00 | 0.21 | 0.15 | 1.80 | 0.00 | - | 1 | 2 | 142.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240621P00022500 | 2024-02-15 4:32PM EDT | 22.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 16 | 133.01% |
| SQM240621P00025000 | 2024-02-09 11:19AM EDT | 25.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 30 | 144.63% |
| SQM240621P00027500 | 2024-02-28 1:10PM EDT | 27.50 | 0.64 | 0.00 | 1.80 | 0.00 | - | 1 | 6 | 147.95% |
| SQM240621P00030000 | 2024-03-15 9:30AM EDT | 30.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 182.52% |
| SQM240621P00032500 | 2024-01-25 4:55PM EDT | 32.50 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 16 | 164.65% |
| SQM240621P00035000 | 2024-05-10 3:31PM EDT | 35.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 205 | 139.70% |
| SQM240621P00037500 | 2024-05-08 9:30AM EDT | 37.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 330 | 120.02% |
| SQM240621P00040000 | 2024-05-17 3:12PM EDT | 40.00 | 0.26 | 0.20 | 0.35 | -0.45 | -63.38% | 10 | 324 | 47.61% |
| SQM240621P00042500 | 2024-05-17 3:57PM EDT | 42.50 | 0.56 | 0.45 | 0.60 | -0.22 | -28.21% | 9 | 119 | 42.68% |
| SQM240621P00045000 | 2024-05-17 3:54PM EDT | 45.00 | 1.00 | 1.15 | 1.30 | -0.09 | -8.26% | 80 | 280 | 43.07% |
| SQM240621P00047500 | 2024-05-17 3:52PM EDT | 47.50 | 2.00 | 2.10 | 3.00 | -0.25 | -11.11% | 84 | 110 | 53.91% |
| SQM240621P00050000 | 2024-05-16 1:55PM EDT | 50.00 | 3.52 | 3.50 | 5.70 | -0.54 | -13.30% | 1 | 181 | 56.64% |
| SQM240621P00052500 | 2024-05-17 11:14AM EDT | 52.50 | 4.90 | 4.10 | 8.00 | -3.69 | -42.96% | 1 | 60 | 51.76% |
| SQM240621P00055000 | 2024-05-15 12:39PM EDT | 55.00 | 7.60 | 5.50 | 10.00 | 0.00 | - | 36 | 35 | 90.63% |
| SQM240621P00057500 | 2024-03-22 9:30AM EDT | 57.50 | 10.60 | 10.50 | 15.10 | 0.00 | - | 1 | 37 | 107.32% |
| SQM240621P00060000 | 2024-04-19 11:21AM EDT | 60.00 | 15.14 | 10.40 | 14.50 | 0.00 | - | 1 | 42 | 51.56% |
| SQM240621P00065000 | 2024-03-26 11:33AM EDT | 65.00 | 19.39 | 20.20 | 25.00 | 0.00 | - | 2 | 0 | 177.86% |
| SQM240621P00070000 | 2024-04-16 10:39AM EDT | 70.00 | 24.40 | 20.20 | 24.50 | 0.00 | - | 1 | 2 | 70.12% |
| SQM240621P00075000 | 2024-03-22 9:30AM EDT | 75.00 | 26.81 | 27.50 | 32.00 | 0.00 | - | 1 | 0 | 153.86% |
