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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240621C00030000 | 2024-04-29 1:54PM EDT | 30.00 | 17.30 | 16.10 | 19.50 | 0.00 | - | 7 | 3 | 171.88% |
| SQM240621C00032500 | 2024-03-05 1:33PM EDT | 32.50 | 14.20 | 14.00 | 18.00 | 0.00 | - | - | 10 | 177.73% |
| SQM240621C00035000 | 2024-04-24 10:15AM EDT | 35.00 | 9.00 | 12.50 | 17.00 | 0.00 | - | 5 | 0 | 194.73% |
| SQM240621C00037500 | 2024-04-19 10:47AM EDT | 37.50 | 9.02 | 9.10 | 13.00 | 0.00 | - | 1 | 1 | 130.32% |
| SQM240621C00040000 | 2024-05-23 9:33AM EDT | 40.00 | 9.30 | 5.20 | 9.50 | 0.00 | - | 20 | 22 | 68.16% |
| SQM240621C00042500 | 2024-05-17 11:18AM EDT | 42.50 | 6.35 | 3.00 | 7.00 | 0.00 | - | 1 | 25 | 54.44% |
| SQM240621C00045000 | 2024-05-30 10:53AM EDT | 45.00 | 2.80 | 2.05 | 5.00 | 0.00 | - | 1 | 165 | 58.98% |
| SQM240621C00047500 | 2024-05-31 3:50PM EDT | 47.50 | 1.20 | 0.90 | 2.15 | -0.30 | -20.00% | 50 | 208 | 56.15% |
| SQM240621C00050000 | 2024-05-31 3:29PM EDT | 50.00 | 0.55 | 0.30 | 0.70 | -0.40 | -42.11% | 333 | 675 | 41.41% |
| SQM240621C00052500 | 2024-05-31 11:58AM EDT | 52.50 | 0.30 | 0.20 | 0.55 | -0.15 | -33.33% | 1 | 775 | 51.07% |
| SQM240621C00055000 | 2024-05-30 1:12PM EDT | 55.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 3 | 722 | 57.42% |
| SQM240621C00057500 | 2024-05-22 11:46AM EDT | 57.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 51.76% |
| SQM240621C00060000 | 2024-05-29 1:51PM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 179 | 54.69% |
| SQM240621C00065000 | 2024-05-21 12:21PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 19 | 101 | 85.16% |
| SQM240621C00070000 | 2024-05-30 10:28AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 69.92% |
| SQM240621C00075000 | 2024-05-23 3:24PM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 131 | 129.30% |
| SQM240621C00080000 | 2024-05-22 11:10AM EDT | 80.00 | 0.25 | 0.00 | 3.60 | 0.00 | - | 3 | 117 | 197.02% |
| SQM240621C00085000 | 2024-04-23 11:09AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SQM240621C00090000 | 2023-12-01 4:57PM EDT | 90.00 | 0.21 | 0.15 | 1.80 | 0.00 | - | 1 | 2 | 190.04% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240621P00022500 | 2024-02-15 4:32PM EDT | 22.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 16 | 167.58% |
| SQM240621P00025000 | 2024-02-09 11:19AM EDT | 25.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 30 | 181.84% |
| SQM240621P00027500 | 2024-02-28 1:10PM EDT | 27.50 | 0.64 | 0.00 | 1.80 | 0.00 | - | 1 | 6 | 185.64% |
| SQM240621P00030000 | 2024-05-22 3:04PM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 40 | 229.30% |
| SQM240621P00032500 | 2024-01-25 4:55PM EDT | 32.50 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 16 | 205.96% |
| SQM240621P00035000 | 2024-05-21 12:55PM EDT | 35.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 205 | 173.39% |
| SQM240621P00037500 | 2024-05-22 3:58PM EDT | 37.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 16 | 346 | 147.61% |
| SQM240621P00040000 | 2024-05-24 12:37PM EDT | 40.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 1 | 362 | 53.22% |
| SQM240621P00042500 | 2024-05-28 10:07AM EDT | 42.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 2 | 150 | 43.02% |
| SQM240621P00045000 | 2024-05-31 2:19PM EDT | 45.00 | 1.02 | 0.15 | 1.10 | +0.37 | +56.92% | 5 | 388 | 41.65% |
| SQM240621P00047500 | 2024-05-31 2:19PM EDT | 47.50 | 1.33 | 0.90 | 4.80 | -0.87 | -39.55% | 4 | 221 | 53.96% |
| SQM240621P00050000 | 2024-05-31 10:33AM EDT | 50.00 | 3.47 | 2.05 | 6.00 | -0.18 | -4.93% | 3 | 293 | 89.75% |
| SQM240621P00052500 | 2024-05-28 11:15AM EDT | 52.50 | 2.90 | 4.70 | 8.50 | 0.00 | - | 3 | 58 | 58.98% |
| SQM240621P00055000 | 2024-05-24 11:23AM EDT | 55.00 | 6.10 | 6.70 | 11.00 | 0.00 | - | 3 | 8 | 63.28% |
| SQM240621P00057500 | 2024-03-22 9:30AM EDT | 57.50 | 10.60 | 10.50 | 15.10 | 0.00 | - | 1 | 37 | 118.99% |
| SQM240621P00060000 | 2024-04-19 11:21AM EDT | 60.00 | 15.14 | 10.40 | 14.50 | 0.00 | - | 1 | 42 | 107.72% |
| SQM240621P00065000 | 2024-03-26 11:33AM EDT | 65.00 | 19.39 | 20.20 | 25.00 | 0.00 | - | 2 | 0 | 212.60% |
| SQM240621P00070000 | 2024-04-16 10:39AM EDT | 70.00 | 24.40 | 20.20 | 24.50 | 0.00 | - | 1 | 2 | 145.41% |
| SQM240621P00075000 | 2024-03-22 9:30AM EDT | 75.00 | 26.81 | 27.50 | 32.00 | 0.00 | - | 1 | 0 | 170.26% |
© 2024 Yahoo. Todos los derechos reservados.