La bourse ferme dans 11 min
CAC 40
7 617,50 -44,80 (-0,58 %) Euro Stoxx 50
4 920,11 -15,86 (-0,32 %) Dow Jones
39 043,67 -68,49 (-0,18 %) EUR/USD
1,0680 -0,0035 (-0,33 %) Gold future
2 310,60 -20,20 (-0,87 %) Bitcoin EUR
57 440,25 -286,24 (-0,50 %)
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 11:18AM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018C00030000 | 2024-02-15 3:34PM EDT | 30.00 | 13.30 | 18.50 | 23.00 | 0.00 | - | 5 | 5 | 183.76% |
| SQM241018C00032500 | 2024-06-14 10:40AM EDT | 32.50 | 10.70 | 8.60 | 12.20 | 0.00 | - | 18 | 54 | 50.12% |
| SQM241018C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 9.30 | 6.70 | 10.10 | 0.00 | - | - | 1 | 71.07% |
| SQM241018C00037500 | 2024-06-20 11:12AM EDT | 37.50 | 7.10 | 4.80 | 8.40 | 0.00 | - | 10 | 12 | 67.60% |
| SQM241018C00040000 | 2024-06-24 2:02PM EDT | 40.00 | 3.94 | 3.30 | 7.00 | 0.00 | - | 8 | 50 | 66.09% |
| SQM241018C00042500 | 2024-06-25 9:39AM EDT | 42.50 | 3.25 | 2.05 | 5.90 | +1.20 | +58.54% | 1 | 134 | 66.15% |
| SQM241018C00045000 | 2024-06-26 11:00AM EDT | 45.00 | 2.78 | 1.30 | 4.70 | +0.82 | +41.84% | 6 | 98 | 63.50% |
| SQM241018C00047500 | 2024-06-24 9:30AM EDT | 47.50 | 1.60 | 0.35 | 3.80 | 0.00 | - | 1 | 65 | 62.52% |
| SQM241018C00050000 | 2024-06-24 11:04AM EDT | 50.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 5 | 331 | 62.28% |
| SQM241018C00052500 | 2024-06-25 2:34PM EDT | 52.50 | 0.05 | 0.00 | 2.70 | -2.08 | -97.65% | 2 | 176 | 64.23% |
| SQM241018C00055000 | 2024-06-18 9:49AM EDT | 55.00 | 0.65 | 0.45 | 0.85 | -0.95 | -59.38% | 10 | 64 | 44.82% |
| SQM241018C00057500 | 2024-06-13 10:11AM EDT | 57.50 | 0.75 | 0.00 | 1.90 | 0.00 | - | 2 | 143 | 51.15% |
| SQM241018C00060000 | 2024-06-21 10:11AM EDT | 60.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 56.35% |
| SQM241018C00065000 | 2024-05-28 10:46AM EDT | 65.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 1 | 98 | 55.52% |
| SQM241018C00070000 | 2024-06-13 1:42PM EDT | 70.00 | 0.88 | 0.00 | 1.75 | 0.00 | - | 3 | 5 | 68.70% |
| SQM241018C00075000 | 2024-06-24 1:01PM EDT | 75.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 39 | 61.18% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018P00022500 | 2024-04-05 3:45PM EDT | 22.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 130.86% |
| SQM241018P00025000 | 2024-02-29 3:43PM EDT | 25.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 200 | 211 | 67.19% |
| SQM241018P00027500 | 2024-04-19 9:30AM EDT | 27.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 99.12% |
| SQM241018P00030000 | 2024-02-20 10:30AM EDT | 30.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | - | 11 | 87.33% |
| SQM241018P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SQM241018P00037500 | 2024-06-21 2:08PM EDT | 37.50 | 1.80 | 0.55 | 2.95 | 0.00 | - | 5 | 12 | 54.52% |
| SQM241018P00040000 | 2024-06-25 2:37PM EDT | 40.00 | 3.00 | 1.20 | 4.00 | -0.75 | -20.00% | 2 | 1,145 | 53.39% |
| SQM241018P00042500 | 2024-06-25 11:24AM EDT | 42.50 | 4.30 | 2.60 | 6.00 | 0.00 | - | 1 | 61 | 60.38% |
| SQM241018P00045000 | 2024-06-20 3:13PM EDT | 45.00 | 7.25 | 4.00 | 7.50 | 0.00 | - | 1 | 52 | 59.91% |
| SQM241018P00047500 | 2024-06-20 12:43PM EDT | 47.50 | 8.10 | 5.40 | 9.30 | 0.00 | - | 1 | 52 | 61.06% |
| SQM241018P00050000 | 2024-06-24 11:05AM EDT | 50.00 | 10.58 | 7.30 | 11.00 | 0.00 | - | 3 | 74 | 59.62% |
| SQM241018P00052500 | 2024-06-10 9:30AM EDT | 52.50 | 8.60 | 9.40 | 13.50 | 0.00 | - | 1 | 3 | 66.16% |
| SQM241018P00055000 | 2024-06-11 1:05PM EDT | 55.00 | 11.00 | 11.80 | 15.50 | 0.00 | - | 7 | 15 | 66.04% |
| SQM241018P00057500 | 2024-05-16 2:26PM EDT | 57.50 | 10.32 | 12.80 | 17.50 | 0.00 | - | - | 4 | 64.80% |
| SQM241018P00060000 | 2024-06-18 9:47AM EDT | 60.00 | 17.50 | 17.50 | 19.90 | 0.00 | - | 1 | 25 | 68.14% |
| SQM241018P00065000 | 2024-05-10 10:23AM EDT | 65.00 | 17.90 | 17.00 | 21.60 | 0.00 | - | - | 0 | 0.00% |
| SQM241018P00070000 | 2024-05-13 11:43AM EDT | 70.00 | 22.25 | 23.20 | 27.80 | 0.00 | - | 4 | 4 | 0.00% |
| SQM241018P00075000 | 2024-04-02 12:05PM EDT | 75.00 | 26.83 | 26.40 | 31.00 | 0.00 | - | - | 0 | 0.00% |
