La bourse est fermée
Dow Jones
39 156,28 +44,12 (+0,11 %) Nasdaq
17 764,72 +47,07 (+0,27 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0691 -0,0025 (-0,24 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 027,62 -668,42 (-1,16 %)
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 01:17PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM260116C00022500 | 2024-06-20 10:05AM EDT | 22.50 | 20.90 | 19.00 | 24.00 | 0.00 | - | 1 | 3 | 53.86% |
| SQM260116C00025000 | 2024-06-05 3:54PM EDT | 25.00 | 24.50 | 17.00 | 20.00 | 0.00 | - | 1 | 4 | 55.97% |
| SQM260116C00030000 | 2024-06-07 3:40PM EDT | 30.00 | 19.50 | 13.50 | 18.50 | 0.00 | - | 4 | 18 | 66.11% |
| SQM260116C00035000 | 2024-04-18 12:48PM EDT | 35.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 5 | 76.76% |
| SQM260116C00037500 | 2024-05-23 10:25AM EDT | 37.50 | 18.00 | 8.10 | 12.90 | 0.00 | - | - | 1 | 53.64% |
| SQM260116C00040000 | 2024-06-21 2:46PM EDT | 40.00 | 9.50 | 7.50 | 12.50 | 0.00 | - | 1 | 35 | 56.98% |
| SQM260116C00042500 | 2024-06-20 1:36PM EDT | 42.50 | 8.40 | 6.50 | 11.50 | 0.00 | - | 4 | 12 | 56.63% |
| SQM260116C00045000 | 2024-06-24 12:12PM EDT | 45.00 | 7.50 | 5.50 | 10.50 | 0.00 | - | 1 | 353 | 55.91% |
| SQM260116C00047500 | 2024-06-17 11:12AM EDT | 47.50 | 7.04 | 4.50 | 8.90 | 0.00 | - | 2 | 12 | 51.98% |
| SQM260116C00050000 | 2024-06-26 9:37AM EDT | 50.00 | 6.10 | 4.50 | 9.00 | +1.10 | +22.00% | 5 | 238 | 55.93% |
| SQM260116C00052500 | 2024-06-20 12:09PM EDT | 52.50 | 4.60 | 3.00 | 8.00 | 0.00 | - | - | 5 | 54.32% |
| SQM260116C00055000 | 2024-06-21 9:50AM EDT | 55.00 | 4.50 | 2.50 | 7.50 | 0.00 | - | 4 | 54 | 54.82% |
| SQM260116C00057500 | 2024-06-21 9:38AM EDT | 57.50 | 3.42 | 2.00 | 7.00 | 0.00 | - | 9 | 92 | 55.09% |
| SQM260116C00060000 | 2024-06-24 11:47AM EDT | 60.00 | 3.50 | 3.30 | 4.30 | 0.00 | - | 2 | 761 | 44.28% |
| SQM260116C00065000 | 2024-06-18 10:51AM EDT | 65.00 | 2.70 | 3.00 | 5.50 | 0.00 | - | 20 | 61 | 54.63% |
| SQM260116C00070000 | 2024-06-18 3:13PM EDT | 70.00 | 3.00 | 2.25 | 2.60 | 0.00 | - | 15 | 31 | 42.81% |
| SQM260116C00075000 | 2024-06-18 10:17AM EDT | 75.00 | 2.55 | 0.00 | 5.00 | +0.55 | +27.50% | 1 | 38 | 59.35% |
| SQM260116C00080000 | 2024-06-26 11:43AM EDT | 80.00 | 1.70 | 1.55 | 1.95 | +0.15 | +9.68% | 1 | 127 | 44.59% |
| SQM260116C00085000 | 2024-01-31 1:31PM EDT | 85.00 | 1.50 | 2.00 | 7.00 | 0.00 | - | 15 | 19 | 62.59% |
| SQM260116C00090000 | 2024-06-26 11:02AM EDT | 90.00 | 1.87 | 1.00 | 2.70 | +0.54 | +40.60% | 32 | 109 | 54.59% |
| SQM260116C00095000 | 2024-06-26 9:30AM EDT | 95.00 | 1.15 | 0.00 | 5.00 | -0.15 | -11.54% | 1 | 2 | 55.52% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM260116P00022500 | 2024-04-22 10:20AM EDT | 22.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SQM260116P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 1.25 | 0.00 | 4.40 | 0.00 | - | 12 | 57 | 68.56% |
| SQM260116P00030000 | 2024-06-14 9:51AM EDT | 30.00 | 2.33 | 2.45 | 5.00 | 0.00 | - | 20 | 85 | 56.76% |
| SQM260116P00032500 | 2024-04-16 9:46AM EDT | 32.50 | 3.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 49.44% |
| SQM260116P00035000 | 2024-06-20 3:38PM EDT | 35.00 | 4.80 | 3.90 | 6.50 | 0.00 | - | 5 | 160 | 51.16% |
| SQM260116P00040000 | 2024-06-17 2:06PM EDT | 40.00 | 6.00 | 5.90 | 8.50 | 0.00 | - | 1 | 15 | 47.19% |
| SQM260116P00042500 | 2024-05-08 2:34PM EDT | 42.50 | 5.82 | 3.50 | 8.50 | 0.00 | - | 1 | 138 | 39.78% |
| SQM260116P00045000 | 2024-04-29 10:32AM EDT | 45.00 | 5.60 | 4.00 | 9.00 | 0.00 | - | 2 | 10 | 34.67% |
| SQM260116P00047500 | 2024-03-11 10:02AM EDT | 47.50 | 9.60 | 5.50 | 10.50 | 0.00 | - | 4 | 1 | 33.86% |
| SQM260116P00050000 | 2024-06-24 12:14PM EDT | 50.00 | 13.00 | 11.00 | 14.00 | 0.00 | - | 3 | 100 | 42.14% |
| SQM260116P00055000 | 2024-04-26 2:38PM EDT | 55.00 | 17.00 | 8.50 | 13.50 | 0.00 | - | 1 | 15 | 17.90% |
| SQM260116P00060000 | 2024-05-22 11:22AM EDT | 60.00 | 16.80 | 17.50 | 22.50 | 0.00 | - | 2 | 7 | 45.84% |
| SQM260116P00065000 | 2023-10-10 10:48AM EDT | 65.00 | 16.12 | 18.20 | 23.00 | 0.00 | - | 2 | 2 | 17.77% |
| SQM260116P00070000 | 2023-09-27 10:12AM EDT | 70.00 | 19.80 | 21.50 | 26.50 | 0.00 | - | 1 | 2 | 0.00% |
| SQM260116P00075000 | 2024-03-27 11:34AM EDT | 75.00 | 29.00 | 28.50 | 33.50 | 0.00 | - | 3 | 4 | 30.64% |
| SQM260116P00080000 | 2024-04-19 12:54PM EDT | 80.00 | 35.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQM260116P00085000 | 2024-03-20 1:18PM EDT | 85.00 | 36.92 | 37.50 | 42.50 | 0.00 | - | 1 | 10 | 0.00% |
| SQM260116P00095000 | 2024-04-26 10:05AM EDT | 95.00 | 50.50 | 43.00 | 48.00 | 0.00 | - | 1 | 0 | 0.00% |
