La bourse ferme dans 10 min
CAC 40
7 617,65 -44,65 (-0,58 %) Euro Stoxx 50
4 919,50 -16,47 (-0,33 %) Dow Jones
39 053,17 -58,99 (-0,15 %) EUR/USD
1,0680 -0,0035 (-0,33 %) Gold future
2 312,70 -18,10 (-0,78 %) Bitcoin EUR
57 474,40 -329,17 (-0,57 %)
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 11:19AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117C00022500 | 2024-06-24 12:27PM EDT | 22.50 | 18.13 | 18.00 | 21.80 | 0.00 | - | 1 | 2 | 58.79% |
| SQM250117C00025000 | 2024-05-29 3:58PM EDT | 25.00 | 23.30 | 15.60 | 19.30 | 0.00 | - | 1 | 19 | 51.71% |
| SQM250117C00030000 | 2024-05-06 1:13PM EDT | 30.00 | 19.07 | 15.90 | 20.50 | 0.00 | - | 1 | 23 | 108.25% |
| SQM250117C00032500 | 2024-06-21 9:30AM EDT | 32.50 | 10.20 | 9.10 | 12.30 | 0.00 | - | 10 | 10 | 59.42% |
| SQM250117C00035000 | 2024-06-21 9:53AM EDT | 35.00 | 9.12 | 8.10 | 10.50 | 0.00 | - | 2 | 14 | 56.59% |
| SQM250117C00037500 | 2024-04-24 9:30AM EDT | 37.50 | 10.80 | 12.00 | 16.60 | 0.00 | - | - | 10 | 103.11% |
| SQM250117C00040000 | 2024-06-25 2:17PM EDT | 40.00 | 5.45 | 5.10 | 7.70 | +0.45 | +9.00% | 2 | 36 | 54.93% |
| SQM250117C00042500 | 2024-06-17 3:05PM EDT | 42.50 | 5.24 | 3.30 | 5.70 | 0.00 | - | 20 | 21 | 47.56% |
| SQM250117C00045000 | 2024-06-25 2:49PM EDT | 45.00 | 3.40 | 2.15 | 5.90 | +0.40 | +13.33% | 1 | 25 | 56.78% |
| SQM250117C00047500 | 2024-06-12 3:32PM EDT | 47.50 | 4.65 | 2.25 | 4.30 | 0.00 | - | 4 | 26 | 50.55% |
| SQM250117C00050000 | 2024-06-26 9:37AM EDT | 50.00 | 2.55 | 1.70 | 3.60 | +0.55 | +27.50% | 20 | 352 | 50.51% |
| SQM250117C00052500 | 2024-06-20 10:47AM EDT | 52.50 | 1.50 | 0.00 | 3.80 | 0.00 | - | 1 | 20 | 57.23% |
| SQM250117C00055000 | 2024-06-26 9:42AM EDT | 55.00 | 1.67 | 0.00 | 2.10 | +0.32 | +23.70% | 10 | 83 | 46.69% |
| SQM250117C00057500 | 2024-06-24 1:04PM EDT | 57.50 | 0.59 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 44.46% |
| SQM250117C00060000 | 2024-06-26 9:42AM EDT | 60.00 | 1.01 | 0.55 | 1.50 | +0.21 | +26.25% | 1 | 383 | 47.93% |
| SQM250117C00065000 | 2024-06-24 12:39PM EDT | 65.00 | 0.60 | 0.10 | 2.15 | 0.00 | - | 10 | 324 | 61.26% |
| SQM250117C00070000 | 2024-05-23 3:39PM EDT | 70.00 | 0.90 | 0.25 | 1.25 | 0.00 | - | 2 | 72 | 56.49% |
| SQM250117C00075000 | 2024-06-03 3:57PM EDT | 75.00 | 1.00 | 0.25 | 0.80 | 0.00 | - | 9 | 358 | 54.64% |
| SQM250117C00080000 | 2024-06-25 3:32PM EDT | 80.00 | 0.25 | 0.05 | 2.00 | -0.10 | -28.57% | 20 | 260 | 62.43% |
| SQM250117C00085000 | 2024-06-25 3:32PM EDT | 85.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 2 | 51 | 69.36% |
| SQM250117C00090000 | 2024-06-26 9:39AM EDT | 90.00 | 0.75 | 0.10 | 0.85 | +0.20 | +36.36% | 1 | 433 | 59.33% |
| SQM250117C00095000 | 2024-06-24 9:37AM EDT | 95.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 1 | 399 | 61.77% |
| SQM250117C00100000 | 2024-06-18 3:29PM EDT | 100.00 | 0.38 | 0.05 | 0.70 | 0.00 | - | 2 | 162 | 62.55% |
| SQM250117C00105000 | 2024-03-20 9:38AM EDT | 105.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 16 | 69.29% |
| SQM250117C00110000 | 2024-06-18 9:45AM EDT | 110.00 | 0.65 | 0.05 | 0.75 | +0.05 | +8.33% | 1 | 226 | 68.46% |
| SQM250117C00115000 | 2023-12-14 12:40PM EDT | 115.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 105.35% |
| SQM250117C00120000 | 2023-11-02 2:08PM EDT | 120.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| SQM250117C00125000 | 2022-12-09 11:01AM EDT | 125.00 | 16.70 | 7.50 | 12.00 | 0.00 | - | 2 | 0 | 176.78% |
| SQM250117C00130000 | 2023-09-20 11:17AM EDT | 130.00 | 0.85 | 0.25 | 1.55 | 0.00 | - | 1 | 12 | 89.36% |
| SQM250117C00140000 | 2023-10-06 9:30AM EDT | 140.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 117.55% |
| SQM250117C00145000 | 2023-03-15 12:24PM EDT | 145.00 | 2.78 | 0.95 | 4.60 | 0.00 | - | 1 | 5 | 122.97% |
| SQM250117C00150000 | 2023-06-20 11:27AM EDT | 150.00 | 0.08 | 0.45 | 3.10 | 0.00 | - | 2 | 7 | 112.04% |
| SQM250117C00155000 | 2023-09-19 12:43PM EDT | 155.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 123.63% |
| SQM250117C00160000 | 2023-12-22 4:52PM EDT | 160.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 85.84% |
| SQM250117C00165000 | 2023-12-20 10:30AM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117P00022500 | 2024-05-30 12:40PM EDT | 22.50 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 55 | 53.71% |
| SQM250117P00025000 | 2024-06-10 9:30AM EDT | 25.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 1 | 290 | 51.61% |
| SQM250117P00030000 | 2024-06-18 3:36PM EDT | 30.00 | 1.00 | 0.75 | 1.50 | 0.00 | - | 20 | 362 | 52.15% |
| SQM250117P00035000 | 2024-06-25 12:42PM EDT | 35.00 | 1.90 | 1.20 | 2.70 | -0.05 | -2.56% | 5 | 404 | 47.93% |
| SQM250117P00037500 | 2024-06-24 10:20AM EDT | 37.50 | 3.71 | 1.25 | 5.00 | 0.00 | - | 1 | 21 | 59.28% |
| SQM250117P00040000 | 2024-06-24 1:38PM EDT | 40.00 | 5.00 | 2.35 | 4.60 | 0.00 | - | 4 | 1,635 | 45.09% |
| SQM250117P00042500 | 2024-05-22 12:56PM EDT | 42.50 | 2.95 | 4.60 | 7.20 | 0.00 | - | 30 | 38 | 54.99% |
| SQM250117P00045000 | 2024-06-21 1:43PM EDT | 45.00 | 6.57 | 5.40 | 8.50 | 0.00 | - | 1 | 2,118 | 52.98% |
| SQM250117P00047500 | 2024-06-20 9:30AM EDT | 47.50 | 8.60 | 7.00 | 10.00 | 0.00 | - | 5 | 414 | 51.54% |
| SQM250117P00050000 | 2024-06-24 11:43AM EDT | 50.00 | 11.68 | 8.70 | 12.00 | 0.00 | - | 2 | 167 | 53.17% |
| SQM250117P00052500 | 2024-05-24 9:30AM EDT | 52.50 | 7.70 | 11.90 | 15.00 | 0.00 | - | 1 | 2 | 62.38% |
| SQM250117P00055000 | 2024-06-20 9:46AM EDT | 55.00 | 17.00 | 12.60 | 16.00 | 0.00 | - | 50 | 510 | 54.22% |
| SQM250117P00060000 | 2024-06-14 11:07AM EDT | 60.00 | 15.90 | 17.00 | 20.50 | 0.00 | - | 1 | 301 | 57.39% |
| SQM250117P00065000 | 2024-05-24 3:53PM EDT | 65.00 | 16.08 | 23.30 | 26.50 | 0.00 | - | 1 | 17 | 57.79% |
| SQM250117P00070000 | 2024-06-12 11:54AM EDT | 70.00 | 26.70 | 26.60 | 30.50 | 0.00 | - | 1 | 35 | 69.87% |
| SQM250117P00075000 | 2024-03-27 11:34AM EDT | 75.00 | 28.75 | 29.10 | 33.20 | 0.00 | - | 3 | 15 | 38.09% |
| SQM250117P00080000 | 2023-11-03 9:53AM EDT | 80.00 | 30.30 | 25.00 | 30.00 | 0.00 | - | 1 | 4 | 0.00% |
| SQM250117P00085000 | 2023-10-17 11:46AM EDT | 85.00 | 28.65 | 35.50 | 40.50 | 0.00 | - | 1 | 2 | 0.00% |
| SQM250117P00090000 | 2023-10-17 11:46AM EDT | 90.00 | 32.70 | 40.00 | 45.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQM250117P00095000 | 2023-10-27 3:45PM EDT | 95.00 | 47.00 | 42.00 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| SQM250117P00100000 | 2023-10-23 10:53AM EDT | 100.00 | 49.92 | 46.60 | 51.40 | 0.00 | - | 4 | 0 | 0.00% |
| SQM250117P00105000 | 2023-10-02 10:16AM EDT | 105.00 | 47.55 | 55.50 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| SQM250117P00110000 | 2023-09-22 11:39AM EDT | 110.00 | 50.70 | 56.00 | 61.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQM250117P00160000 | 2023-11-06 12:22PM EDT | 160.00 | 110.75 | 108.00 | 113.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQM250117P00165000 | 2023-11-10 11:41AM EDT | 165.00 | 118.50 | 111.00 | 116.00 | 0.00 | - | 5 | 0 | 0.00% |
