Italia markets open in 4 hours 46 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.442,01 -393,09 (-1,01%) EUR/USD
1,0742 -0,0016 (-0,15%) Bitcoin EUR
58.351,41 -1.010,00 (-1,70%) CMC Crypto 200
1.297,04 -68,09 (-4,99%)
Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117C00022500 | 2024-04-24 11:59AM EDT | 22.50 | 22.27 | 24.00 | 28.50 | 0.00 | - | - | 2 | 67.29% |
| SQM250117C00025000 | 2024-02-27 2:13PM EDT | 25.00 | 21.63 | 22.50 | 27.10 | 0.00 | - | 1 | 18 | 77.59% |
| SQM250117C00030000 | 2024-05-06 1:13PM EDT | 30.00 | 19.07 | 17.00 | 21.60 | 0.00 | - | 1 | 23 | 53.91% |
| SQM250117C00035000 | 2024-03-04 10:30AM EDT | 35.00 | 15.80 | 15.00 | 19.70 | 0.00 | - | 1 | 16 | 69.85% |
| SQM250117C00037500 | 2024-04-24 9:30AM EDT | 37.50 | 10.80 | 11.20 | 16.00 | 0.00 | - | - | 10 | 50.77% |
| SQM250117C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 10.60 | 9.10 | 14.00 | 0.00 | - | 1 | 30 | 65.45% |
| SQM250117C00042500 | 2024-04-19 9:31AM EDT | 42.50 | 8.80 | 7.70 | 12.50 | 0.00 | - | 1 | 1 | 63.71% |
| SQM250117C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 9.00 | 6.20 | 11.00 | +3.20 | +55.17% | 1 | 15 | 61.41% |
| SQM250117C00047500 | 2024-05-06 3:58PM EDT | 47.50 | 7.00 | 4.60 | 8.00 | 0.00 | - | 1 | 24 | 48.95% |
| SQM250117C00050000 | 2024-04-29 1:11PM EDT | 50.00 | 6.00 | 3.90 | 8.50 | 0.00 | - | 70 | 178 | 58.48% |
| SQM250117C00052500 | 2024-04-17 9:30AM EDT | 52.50 | 4.80 | 3.10 | 7.50 | 0.00 | - | 1 | 15 | 57.74% |
| SQM250117C00055000 | 2024-05-06 1:15PM EDT | 55.00 | 4.54 | 3.00 | 4.50 | 0.00 | - | 1 | 66 | 43.86% |
| SQM250117C00057500 | 2024-04-22 10:07AM EDT | 57.50 | 2.55 | 2.05 | 6.00 | 0.00 | - | 1 | 2 | 57.78% |
| SQM250117C00060000 | 2024-04-25 9:45AM EDT | 60.00 | 1.80 | 1.45 | 5.50 | 0.00 | - | 3 | 294 | 58.66% |
| SQM250117C00065000 | 2024-05-07 11:11AM EDT | 65.00 | 2.17 | 1.00 | 2.20 | +0.17 | +8.50% | 4 | 359 | 42.88% |
| SQM250117C00070000 | 2024-04-26 11:38AM EDT | 70.00 | 0.80 | 0.00 | 1.40 | 0.00 | - | 1 | 66 | 41.48% |
| SQM250117C00075000 | 2024-04-23 10:00AM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 357 | 55.07% |
| SQM250117C00080000 | 2024-05-01 12:37PM EDT | 80.00 | 0.95 | 0.60 | 1.00 | 0.00 | - | 1 | 240 | 45.90% |
| SQM250117C00085000 | 2023-12-20 4:01PM EDT | 85.00 | 3.75 | 0.00 | 5.00 | 0.00 | - | 1 | 51 | 64.50% |
| SQM250117C00090000 | 2024-04-23 2:24PM EDT | 90.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 6 | 440 | 58.72% |
| SQM250117C00095000 | 2024-05-07 12:31PM EDT | 95.00 | 0.90 | 0.00 | 0.95 | -0.10 | -10.00% | 1 | 401 | 55.35% |
| SQM250117C00100000 | 2024-04-22 11:24AM EDT | 100.00 | 0.20 | 0.20 | 1.35 | 0.00 | - | 1 | 158 | 55.66% |
| SQM250117C00105000 | 2024-03-20 9:38AM EDT | 105.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 16 | 53.91% |
| SQM250117C00110000 | 2024-05-02 9:40AM EDT | 110.00 | 1.10 | 0.00 | 2.10 | 0.00 | - | 1 | 230 | 64.84% |
| SQM250117C00115000 | 2023-12-14 12:40PM EDT | 115.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 83.42% |
| 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 | 141.30% |
| SQM250117C00130000 | 2023-09-20 11:17AM EDT | 130.00 | 0.85 | 0.25 | 1.55 | 0.00 | - | 1 | 12 | 71.41% |
| SQM250117C00140000 | 2023-10-06 9:30AM EDT | 140.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 94.68% |
| SQM250117C00145000 | 2023-03-15 12:24PM EDT | 145.00 | 2.78 | 0.95 | 4.60 | 0.00 | - | 1 | 5 | 99.29% |
| SQM250117C00150000 | 2023-06-20 11:27AM EDT | 150.00 | 0.08 | 0.45 | 3.10 | 0.00 | - | 2 | 7 | 90.65% |
| SQM250117C00155000 | 2023-09-19 12:43PM EDT | 155.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 100.27% |
| SQM250117C00160000 | 2023-12-22 4:52PM EDT | 160.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 69.68% |
| SQM250117C00165000 | 2023-12-20 10:30AM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117P00022500 | 2024-05-07 3:20PM EDT | 22.50 | 0.25 | 0.00 | 0.30 | -0.10 | -28.57% | 4 | 36 | 54.79% |
| SQM250117P00025000 | 2024-04-16 11:37AM EDT | 25.00 | 0.85 | 0.35 | 1.00 | 0.00 | - | 3 | 291 | 57.91% |
| SQM250117P00030000 | 2024-05-01 3:31PM EDT | 30.00 | 1.50 | 0.10 | 1.00 | 0.00 | - | 10 | 357 | 49.68% |
| SQM250117P00035000 | 2024-04-26 1:15PM EDT | 35.00 | 2.10 | 0.75 | 2.60 | 0.00 | - | 1 | 373 | 53.96% |
| SQM250117P00040000 | 2024-04-22 11:51AM EDT | 40.00 | 4.30 | 2.00 | 4.90 | 0.00 | - | 2 | 1,617 | 57.25% |
| SQM250117P00042500 | 2024-05-06 2:27PM EDT | 42.50 | 3.50 | 1.50 | 6.00 | 0.00 | - | 5 | 25 | 56.74% |
| SQM250117P00045000 | 2024-04-24 10:21AM EDT | 45.00 | 6.25 | 4.00 | 6.00 | 0.00 | - | 10 | 2,136 | 48.12% |
| SQM250117P00047500 | 2024-04-15 11:41AM EDT | 47.50 | 6.50 | 3.90 | 8.00 | 0.00 | - | 10 | 87 | 52.25% |
| SQM250117P00050000 | 2024-05-07 11:47AM EDT | 50.00 | 6.78 | 5.20 | 9.50 | -1.42 | -17.32% | 2 | 105 | 52.25% |
| SQM250117P00052500 | 2024-04-18 12:37PM EDT | 52.50 | 9.80 | 7.00 | 11.00 | 0.00 | - | - | 1 | 51.58% |
| SQM250117P00055000 | 2024-05-07 11:27AM EDT | 55.00 | 9.95 | 9.90 | 12.50 | -1.55 | -13.48% | 1 | 465 | 50.27% |
| SQM250117P00060000 | 2024-05-03 9:49AM EDT | 60.00 | 14.00 | 13.60 | 15.10 | 0.00 | - | 2 | 289 | 42.96% |
| SQM250117P00065000 | 2024-04-18 1:36PM EDT | 65.00 | 20.80 | 15.50 | 20.00 | 0.00 | - | 1 | 49 | 48.98% |
| SQM250117P00070000 | 2024-04-26 12:02PM EDT | 70.00 | 25.84 | 20.00 | 24.40 | 0.00 | - | 1 | 327 | 50.18% |
| SQM250117P00075000 | 2024-03-27 11:34AM EDT | 75.00 | 28.75 | 29.10 | 33.20 | 0.00 | - | 3 | 15 | 68.37% |
| 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 | 72.68% |
| SQM250117P00090000 | 2023-10-17 11:46AM EDT | 90.00 | 32.70 | 40.00 | 45.00 | 0.00 | - | 1 | 3 | 72.61% |
| 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 | 61.84% |
| 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 | 83.74% |
| SQM250117P00165000 | 2023-11-10 11:41AM EDT | 165.00 | 118.50 | 111.00 | 116.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.