Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
11.044,10 +84,60 (+0,77%) Euro Stoxx 50
4.905,13 +24,71 (+0,51%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,49 +0,24 (+0,28%) Oro
2.331,40 +2,40 (+0,10%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:49AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117C00022500 | 2024-06-11 9:46AM EDT | 22.50 | 22.95 | 18.00 | 21.80 | 0.00 | - | 1 | 1 | 88.45% |
| SQM250117C00025000 | 2024-05-29 3:58PM EDT | 25.00 | 23.30 | 15.50 | 19.40 | 0.00 | - | 1 | 19 | 78.69% |
| SQM250117C00030000 | 2024-05-06 1:13PM EDT | 30.00 | 19.07 | 15.90 | 20.50 | 0.00 | - | 1 | 23 | 102.04% |
| SQM250117C00035000 | 2024-03-04 10:30AM EDT | 35.00 | 15.80 | 15.00 | 19.70 | 0.00 | - | 1 | 16 | 116.82% |
| SQM250117C00037500 | 2024-04-24 9:30AM EDT | 37.50 | 10.80 | 12.00 | 16.60 | 0.00 | - | - | 10 | 98.14% |
| SQM250117C00040000 | 2024-06-05 3:40PM EDT | 40.00 | 9.63 | 5.00 | 9.30 | 0.00 | - | 1 | 29 | 64.58% |
| SQM250117C00042500 | 2024-06-17 3:05PM EDT | 42.50 | 5.24 | 3.10 | 7.40 | 0.00 | - | 20 | 21 | 57.91% |
| SQM250117C00045000 | 2024-06-14 12:48PM EDT | 45.00 | 4.58 | 2.05 | 6.50 | 0.00 | - | 13 | 24 | 58.40% |
| SQM250117C00047500 | 2024-06-12 3:32PM EDT | 47.50 | 4.65 | 2.65 | 5.60 | 0.00 | - | 4 | 26 | 57.98% |
| SQM250117C00050000 | 2024-06-17 9:30AM EDT | 50.00 | 2.70 | 2.00 | 4.80 | 0.00 | - | 10 | 268 | 57.52% |
| SQM250117C00052500 | 2024-04-17 9:30AM EDT | 52.50 | 4.80 | 2.50 | 7.00 | 0.00 | - | 1 | 15 | 62.23% |
| SQM250117C00055000 | 2024-06-14 12:53PM EDT | 55.00 | 1.35 | 1.35 | 3.00 | 0.00 | - | 18 | 83 | 52.53% |
| SQM250117C00057500 | 2024-04-22 10:07AM EDT | 57.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQM250117C00060000 | 2024-06-13 9:34AM EDT | 60.00 | 1.20 | 0.55 | 1.85 | 0.00 | - | 4 | 366 | 49.56% |
| SQM250117C00065000 | 2024-06-14 10:54AM EDT | 65.00 | 1.00 | 0.05 | 2.95 | 0.00 | - | 1 | 369 | 52.08% |
| SQM250117C00070000 | 2024-05-23 3:39PM EDT | 70.00 | 0.90 | 0.20 | 1.25 | 0.00 | - | 2 | 72 | 54.44% |
| SQM250117C00075000 | 2024-06-03 3:57PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 358 | 12.50% |
| SQM250117C00080000 | 2024-06-12 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 12.50% |
| SQM250117C00085000 | 2024-05-16 10:17AM EDT | 85.00 | 1.20 | 0.25 | 2.45 | 0.00 | - | 1 | 51 | 68.85% |
| SQM250117C00090000 | 2024-06-13 9:42AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 436 | 25.00% |
| SQM250117C00095000 | 2024-06-10 9:38AM EDT | 95.00 | 0.65 | 0.00 | 2.35 | 0.00 | - | 1 | 402 | 73.39% |
| SQM250117C00100000 | 2024-06-10 2:33PM EDT | 100.00 | 0.50 | 0.35 | 1.30 | 0.00 | - | 1 | 160 | 70.68% |
| SQM250117C00105000 | 2024-03-20 9:38AM EDT | 105.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 16 | 67.19% |
| SQM250117C00110000 | 2024-06-18 9:34AM EDT | 110.00 | 0.05 | 0.00 | 2.30 | -0.45 | -47.37% | 2 | 229 | 81.79% |
| SQM250117C00115000 | 2023-12-14 12:40PM EDT | 115.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 102.32% |
| 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 | 171.80% |
| SQM250117C00130000 | 2023-09-20 11:17AM EDT | 130.00 | 0.85 | 0.25 | 1.55 | 0.00 | - | 1 | 12 | 86.87% |
| SQM250117C00140000 | 2023-10-06 9:30AM EDT | 140.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 114.33% |
| SQM250117C00145000 | 2023-03-15 12:24PM EDT | 145.00 | 2.78 | 0.95 | 4.60 | 0.00 | - | 1 | 5 | 119.60% |
| SQM250117C00150000 | 2023-06-20 11:27AM EDT | 150.00 | 0.08 | 0.45 | 3.10 | 0.00 | - | 2 | 7 | 109.01% |
| SQM250117C00155000 | 2023-09-19 12:43PM EDT | 155.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 120.29% |
| SQM250117C00160000 | 2023-12-22 4:52PM EDT | 160.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 83.55% |
| SQM250117C00165000 | 2023-12-20 10:30AM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117P00022500 | 2024-05-30 12:40PM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| SQM250117P00025000 | 2024-06-10 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 12.50% |
| SQM250117P00030000 | 2024-06-14 10:39AM EDT | 30.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 12.50% |
| SQM250117P00035000 | 2024-06-17 11:08AM EDT | 35.00 | 2.20 | 1.05 | 2.55 | 0.00 | - | 1 | 375 | 46.68% |
| SQM250117P00037500 | 2024-06-11 3:44PM EDT | 37.50 | 1.84 | 0.55 | 5.00 | 0.00 | - | 1 | 20 | 59.47% |
| SQM250117P00040000 | 2024-06-17 12:59PM EDT | 40.00 | 2.78 | 2.30 | 6.00 | 0.00 | - | 5 | 1,633 | 57.18% |
| SQM250117P00042500 | 2024-05-22 12:56PM EDT | 42.50 | 2.95 | 2.80 | 7.50 | 0.00 | - | 30 | 38 | 57.93% |
| SQM250117P00045000 | 2024-06-14 1:35PM EDT | 45.00 | 6.25 | 4.40 | 9.00 | 0.00 | - | 1 | 2,110 | 57.64% |
| SQM250117P00047500 | 2024-06-17 11:41AM EDT | 47.50 | 9.00 | 6.30 | 10.00 | 0.00 | - | 5 | 414 | 52.59% |
| SQM250117P00050000 | 2024-06-12 10:33AM EDT | 50.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 80 | 167 | 0.00% |
| SQM250117P00052500 | 2024-05-24 9:30AM EDT | 52.50 | 7.70 | 9.40 | 14.00 | 0.00 | - | 1 | 2 | 55.49% |
| SQM250117P00055000 | 2024-05-30 9:52AM EDT | 55.00 | 9.30 | 12.70 | 16.00 | 0.00 | - | 50 | 512 | 55.92% |
| SQM250117P00060000 | 2024-06-14 11:07AM EDT | 60.00 | 15.90 | 17.10 | 20.50 | 0.00 | - | 1 | 301 | 59.46% |
| SQM250117P00065000 | 2024-05-24 3:53PM EDT | 65.00 | 16.08 | 20.80 | 25.50 | 0.00 | - | 1 | 17 | 66.16% |
| SQM250117P00070000 | 2024-06-12 11:54AM EDT | 70.00 | 26.70 | 26.50 | 30.00 | 0.00 | - | 1 | 35 | 67.21% |
| SQM250117P00075000 | 2024-03-27 11:34AM EDT | 75.00 | 28.75 | 29.10 | 33.20 | 0.00 | - | 3 | 15 | 49.37% |
| 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 | 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% |
© 2024 Yahoo. Todos los derechos reservados.