Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117C00022500 | 2024-05-14 1:31PM EDT | 22.50 | 27.50 | 22.60 | 27.50 | 0.00 | - | 2 | 0 | 71.58% |
| SQM250117C00025000 | 2024-05-29 3:58PM EDT | 25.00 | 23.30 | 20.20 | 25.00 | 0.00 | - | 1 | 19 | 63.92% |
| SQM250117C00030000 | 2024-05-06 1:13PM EDT | 30.00 | 19.07 | 15.80 | 20.50 | 0.00 | - | 1 | 23 | 56.89% |
| SQM250117C00035000 | 2024-03-04 10:30AM EDT | 35.00 | 15.80 | 15.00 | 19.70 | 0.00 | - | 1 | 16 | 82.84% |
| SQM250117C00037500 | 2024-04-24 9:30AM EDT | 37.50 | 10.80 | 12.00 | 16.60 | 0.00 | - | - | 10 | 68.13% |
| SQM250117C00040000 | 2024-05-20 12:25PM EDT | 40.00 | 11.42 | 8.80 | 12.50 | 0.00 | - | 1 | 30 | 64.38% |
| SQM250117C00042500 | 2024-04-19 9:31AM EDT | 42.50 | 8.80 | 8.40 | 12.00 | 0.00 | - | 1 | 1 | 56.48% |
| SQM250117C00045000 | 2024-05-07 9:47AM EDT | 45.00 | 9.00 | 6.00 | 9.50 | 0.00 | - | 10 | 15 | 59.81% |
| SQM250117C00047500 | 2024-05-09 2:45PM EDT | 47.50 | 7.90 | 4.90 | 8.50 | 0.00 | - | 1 | 25 | 60.06% |
| SQM250117C00050000 | 2024-05-30 9:48AM EDT | 50.00 | 5.90 | 4.30 | 5.90 | 0.00 | - | 3 | 260 | 48.76% |
| SQM250117C00052500 | 2024-04-17 9:30AM EDT | 52.50 | 4.80 | 2.50 | 7.00 | 0.00 | - | 1 | 15 | 61.82% |
| SQM250117C00055000 | 2024-05-31 12:54PM EDT | 55.00 | 2.90 | 2.25 | 5.50 | -1.65 | -36.26% | 1 | 70 | 56.68% |
| SQM250117C00057500 | 2024-04-22 10:07AM EDT | 57.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SQM250117C00060000 | 2024-05-28 12:43PM EDT | 60.00 | 3.15 | 0.80 | 3.30 | 0.00 | - | 5 | 372 | 49.66% |
| SQM250117C00065000 | 2024-05-29 10:06AM EDT | 65.00 | 2.80 | 1.00 | 2.55 | 0.00 | - | 4 | 369 | 50.71% |
| SQM250117C00070000 | 2024-05-23 3:39PM EDT | 70.00 | 0.90 | 0.20 | 4.00 | 0.00 | - | 2 | 72 | 52.66% |
| SQM250117C00075000 | 2024-05-28 9:57AM EDT | 75.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 2 | 358 | 60.03% |
| SQM250117C00080000 | 2024-05-30 10:15AM EDT | 80.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | 1 | 259 | 50.34% |
| SQM250117C00085000 | 2024-05-16 10:17AM EDT | 85.00 | 1.20 | 0.25 | 5.00 | 0.00 | - | 1 | 51 | 71.47% |
| SQM250117C00090000 | 2024-05-15 9:40AM EDT | 90.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 1 | 440 | 54.71% |
| SQM250117C00095000 | 2024-05-30 9:44AM EDT | 95.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 402 | 76.89% |
| SQM250117C00100000 | 2024-05-29 2:08PM EDT | 100.00 | 0.46 | 0.35 | 0.70 | 0.00 | - | 2 | 160 | 55.81% |
| SQM250117C00105000 | 2024-03-20 9:38AM EDT | 105.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 16 | 58.45% |
| SQM250117C00110000 | 2024-05-30 9:44AM EDT | 110.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 229 | 86.28% |
| SQM250117C00115000 | 2023-12-14 12:40PM EDT | 115.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 90.04% |
| 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 | 152.16% |
| SQM250117C00130000 | 2023-09-20 11:17AM EDT | 130.00 | 0.85 | 0.25 | 1.55 | 0.00 | - | 1 | 12 | 76.93% |
| SQM250117C00140000 | 2023-10-06 9:30AM EDT | 140.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 101.81% |
| SQM250117C00145000 | 2023-03-15 12:24PM EDT | 145.00 | 2.78 | 0.95 | 4.60 | 0.00 | - | 1 | 5 | 106.71% |
| SQM250117C00150000 | 2023-06-20 11:27AM EDT | 150.00 | 0.08 | 0.45 | 3.10 | 0.00 | - | 2 | 7 | 97.39% |
| SQM250117C00155000 | 2023-09-19 12:43PM EDT | 155.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 107.64% |
| SQM250117C00160000 | 2023-12-22 4:52PM EDT | 160.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 74.80% |
| SQM250117C00165000 | 2023-12-20 10:30AM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117P00022500 | 2024-05-30 12:40PM EDT | 22.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 100.22% |
| SQM250117P00025000 | 2024-05-30 12:40PM EDT | 25.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 291 | 88.79% |
| SQM250117P00030000 | 2024-05-21 9:30AM EDT | 30.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 356 | 48.63% |
| SQM250117P00035000 | 2024-05-29 9:30AM EDT | 35.00 | 1.50 | 1.00 | 2.60 | 0.00 | - | 1 | 372 | 54.30% |
| SQM250117P00037500 | 2024-05-29 9:30AM EDT | 37.50 | 2.00 | 0.70 | 5.00 | 0.00 | - | 10 | 20 | 67.31% |
| SQM250117P00040000 | 2024-05-29 9:30AM EDT | 40.00 | 2.30 | 2.00 | 3.00 | 0.00 | - | 10 | 1,617 | 41.99% |
| SQM250117P00042500 | 2024-05-22 12:56PM EDT | 42.50 | 2.95 | 1.20 | 5.50 | 0.00 | - | 30 | 38 | 52.80% |
| SQM250117P00045000 | 2024-05-31 9:30AM EDT | 45.00 | 4.30 | 3.40 | 6.50 | -0.60 | -12.24% | 1 | 2,103 | 50.65% |
| SQM250117P00047500 | 2024-05-31 11:05AM EDT | 47.50 | 5.50 | 3.70 | 6.00 | -0.40 | -6.78% | 30 | 309 | 37.55% |
| SQM250117P00050000 | 2024-05-31 9:30AM EDT | 50.00 | 6.80 | 5.30 | 8.10 | -0.50 | -6.85% | 1 | 87 | 41.36% |
| SQM250117P00052500 | 2024-05-24 9:30AM EDT | 52.50 | 7.70 | 6.80 | 11.00 | 0.00 | - | 1 | 2 | 49.67% |
| SQM250117P00055000 | 2024-05-30 9:52AM EDT | 55.00 | 9.30 | 8.80 | 12.50 | 0.00 | - | 50 | 512 | 47.78% |
| SQM250117P00060000 | 2024-05-24 3:52PM EDT | 60.00 | 14.50 | 11.90 | 16.50 | 0.00 | - | 1 | 301 | 48.95% |
| SQM250117P00065000 | 2024-05-24 3:53PM EDT | 65.00 | 16.08 | 16.30 | 21.00 | 0.00 | - | 1 | 48 | 51.95% |
| SQM250117P00070000 | 2024-05-30 12:11PM EDT | 70.00 | 21.00 | 21.00 | 25.60 | 0.00 | - | 7 | 40 | 54.48% |
| SQM250117P00075000 | 2024-03-27 11:34AM EDT | 75.00 | 28.75 | 29.10 | 33.20 | 0.00 | - | 3 | 15 | 64.43% |
| 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 | 67.55% |
| SQM250117P00090000 | 2023-10-17 11:46AM EDT | 90.00 | 32.70 | 40.00 | 45.00 | 0.00 | - | 1 | 3 | 66.24% |
| 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 | 81.37% |
| 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% |
© 2024 Yahoo. Todos los derechos reservados.