La bourse ferme dans 7 min
CAC 40
7 611,09 -51,21 (-0,67 %) Euro Stoxx 50
4 915,84 -20,13 (-0,41 %) Dow Jones
39 061,12 -51,04 (-0,13 %) EUR/USD
1,0681 -0,0034 (-0,32 %) Gold future
2 311,30 -19,50 (-0,84 %) Bitcoin EUR
57 501,26 -354,45 (-0,61 %)
Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:22AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240719C00022500 | 2024-02-29 10:45AM EDT | 22.50 | 27.00 | 24.50 | 29.00 | 0.00 | - | 5 | 0 | 509.47% |
| SQM240719C00035000 | 2024-06-20 2:35PM EDT | 35.00 | 6.63 | 5.30 | 9.30 | 0.00 | - | 40 | 45 | 65.28% |
| SQM240719C00037500 | 2024-03-27 9:30AM EDT | 37.50 | 10.00 | 6.00 | 10.00 | 0.00 | - | 1 | 1 | 138.09% |
| SQM240719C00040000 | 2024-06-26 10:52AM EDT | 40.00 | 3.11 | 2.40 | 3.50 | +1.61 | +107.33% | 2 | 112 | 59.28% |
| SQM240719C00042500 | 2024-06-26 9:35AM EDT | 42.50 | 1.30 | 1.30 | 1.70 | +0.45 | +52.94% | 8 | 225 | 46.78% |
| SQM240719C00045000 | 2024-06-26 10:59AM EDT | 45.00 | 0.50 | 0.25 | 0.70 | +0.20 | +66.67% | 27 | 581 | 42.24% |
| SQM240719C00047500 | 2024-06-26 10:18AM EDT | 47.50 | 0.25 | 0.00 | 0.25 | +0.15 | +150.00% | 17 | 156 | 40.63% |
| SQM240719C00050000 | 2024-06-26 9:39AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 7 | 586 | 48.93% |
| SQM240719C00052500 | 2024-06-25 12:06PM EDT | 52.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,058 | 53.03% |
| SQM240719C00055000 | 2024-06-24 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 112 | 52.34% |
| SQM240719C00057500 | 2024-05-28 9:31AM EDT | 57.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 86.91% |
| SQM240719C00060000 | 2024-06-24 11:01AM EDT | 60.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 145 | 88.87% |
| SQM240719C00065000 | 2024-05-29 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 82.62% |
| SQM240719C00070000 | 2024-06-21 2:15PM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 114.26% |
| SQM240719C00075000 | 2024-05-01 3:49PM EDT | 75.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 205.57% |
| SQM240719C00080000 | 2024-04-23 2:59PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| SQM240719C00085000 | 2024-01-08 11:30AM EDT | 85.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 241.70% |
| SQM240719C00090000 | 2024-06-20 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 166.70% |
| SQM240719C00095000 | 2024-06-20 9:30AM EDT | 95.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | - | 5 | 147.27% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240719P00025000 | 2024-01-26 1:59PM EDT | 25.00 | 0.35 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 256.35% |
| SQM240719P00027500 | 2024-01-12 10:30AM EDT | 27.50 | 1.05 | 0.10 | 5.00 | 0.00 | - | - | 10 | 222.75% |
| SQM240719P00030000 | 2024-06-21 2:08PM EDT | 30.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 95.70% |
| SQM240719P00032500 | 2024-06-25 10:02AM EDT | 32.50 | 0.02 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 92.87% |
| SQM240719P00035000 | 2024-06-26 10:51AM EDT | 35.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 1 | 351 | 56.93% |
| SQM240719P00037500 | 2024-06-25 2:29PM EDT | 37.50 | 0.45 | 0.05 | 0.35 | -0.05 | -10.00% | 12 | 93 | 42.19% |
| SQM240719P00040000 | 2024-06-26 9:38AM EDT | 40.00 | 0.91 | 0.60 | 1.05 | -0.25 | -21.55% | 1 | 809 | 43.51% |
| SQM240719P00042500 | 2024-06-25 12:26PM EDT | 42.50 | 2.50 | 1.65 | 4.40 | +0.40 | +19.05% | 5 | 98 | 62.11% |
| SQM240719P00045000 | 2024-06-25 11:45AM EDT | 45.00 | 4.50 | 3.00 | 4.30 | -0.49 | -9.82% | 2 | 176 | 53.81% |
| SQM240719P00047500 | 2024-06-21 2:15PM EDT | 47.50 | 6.76 | 4.40 | 6.40 | 0.00 | - | 3 | 112 | 58.30% |
| SQM240719P00050000 | 2024-06-21 3:33PM EDT | 50.00 | 9.61 | 6.60 | 10.50 | 0.00 | - | 11 | 77 | 57.96% |
| SQM240719P00052500 | 2024-06-24 10:58AM EDT | 52.50 | 14.12 | 9.40 | 13.00 | 0.00 | - | 1 | 23 | 75.29% |
| SQM240719P00055000 | 2024-06-17 10:29AM EDT | 55.00 | 12.83 | 11.80 | 15.50 | 0.00 | - | 1 | 5 | 83.20% |
| SQM240719P00057500 | 2024-03-22 9:30AM EDT | 57.50 | 11.00 | 10.50 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| SQM240719P00060000 | 2024-05-24 10:15AM EDT | 60.00 | 10.68 | 18.40 | 21.50 | 0.00 | - | 3 | 5 | 149.90% |
| SQM240719P00065000 | 2024-04-03 10:33AM EDT | 65.00 | 16.30 | 15.00 | 19.80 | 0.00 | - | 5 | 73 | 0.00% |
| SQM240719P00070000 | 2024-06-24 10:16AM EDT | 70.00 | 29.50 | 26.70 | 30.50 | 0.00 | - | 2 | 1 | 127.34% |
| SQM240719P00075000 | 2024-02-07 3:50PM EDT | 75.00 | 34.75 | 27.00 | 31.60 | 0.00 | - | - | 1 | 0.00% |
