Mercado abrirá em 2 h 57 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,46 +0,63 (+0,79%) OURO
2.346,00 -10,50 (-0,45%) Bitcoin USD
67.774,30 -456,90 (-0,67%)
Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240719C00022500 | 2024-02-29 10:45AM EDT | 22.50 | 27.00 | 24.50 | 29.00 | 0.00 | - | 5 | 0 | 202.10% |
| SQM240719C00035000 | 2024-04-19 2:29PM EDT | 35.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| SQM240719C00037500 | 2024-03-27 9:30AM EDT | 37.50 | 10.00 | 6.00 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQM240719C00040000 | 2024-04-15 10:46AM EDT | 40.00 | 9.59 | 7.30 | 12.00 | 0.00 | - | 1 | 19 | 89.89% |
| SQM240719C00042500 | 2024-04-25 9:42AM EDT | 42.50 | 4.00 | 6.00 | 10.00 | 0.00 | - | 1 | 110 | 83.57% |
| SQM240719C00045000 | 2024-05-28 10:50AM EDT | 45.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQM240719C00047500 | 2024-05-28 9:30AM EDT | 47.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQM240719C00050000 | 2024-05-28 10:47AM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SQM240719C00052500 | 2024-05-28 12:45PM EDT | 52.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SQM240719C00055000 | 2024-05-28 2:44PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SQM240719C00057500 | 2024-05-28 9:31AM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SQM240719C00060000 | 2024-05-28 10:57AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SQM240719C00065000 | 2024-04-09 2:34PM EDT | 65.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 14 | 81.30% |
| SQM240719C00070000 | 2024-05-21 10:49AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQM240719C00075000 | 2024-05-01 3:49PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQM240719C00080000 | 2024-04-23 2:59PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SQM240719C00085000 | 2024-01-08 11:30AM EDT | 85.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 131.81% |
| SQM240719C00090000 | 2024-05-22 11:10AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQM240719C00095000 | 2024-01-02 1:57PM EDT | 95.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | - | 5 | 150.73% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240719P00025000 | 2024-01-26 1:59PM EDT | 25.00 | 0.35 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 200.93% |
| SQM240719P00027500 | 2024-01-12 10:30AM EDT | 27.50 | 1.05 | 0.10 | 5.00 | 0.00 | - | - | 10 | 179.20% |
| SQM240719P00030000 | 2024-01-31 4:59PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SQM240719P00032500 | 2024-02-08 10:31AM EDT | 32.50 | 2.15 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 88.53% |
| SQM240719P00035000 | 2024-04-25 9:40AM EDT | 35.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 50 | 347 | 121.00% |
| SQM240719P00037500 | 2024-03-28 3:39PM EDT | 37.50 | 1.00 | 0.20 | 5.00 | 0.00 | - | 3 | 48 | 109.18% |
| SQM240719P00040000 | 2024-05-16 12:29PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQM240719P00042500 | 2024-05-21 1:08PM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQM240719P00045000 | 2024-05-28 2:44PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SQM240719P00047500 | 2024-05-22 2:17PM EDT | 47.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| SQM240719P00050000 | 2024-05-28 1:38PM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SQM240719P00052500 | 2024-05-23 9:34AM EDT | 52.50 | 5.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQM240719P00055000 | 2024-05-13 2:35PM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQM240719P00057500 | 2024-03-22 9:30AM EDT | 57.50 | 11.00 | 10.50 | 15.20 | 0.00 | - | 1 | 1 | 103.98% |
| SQM240719P00060000 | 2024-05-24 10:15AM EDT | 60.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQM240719P00065000 | 2024-04-03 10:33AM EDT | 65.00 | 16.30 | 15.00 | 19.80 | 0.00 | - | 5 | 73 | 84.91% |
| SQM240719P00070000 | 2024-04-12 12:31PM EDT | 70.00 | 21.00 | 21.20 | 25.50 | 0.00 | - | 2 | 0 | 113.28% |
| SQM240719P00075000 | 2024-02-07 3:50PM EDT | 75.00 | 34.75 | 27.00 | 31.60 | 0.00 | - | - | 1 | 139.89% |
© 2024 Yahoo. Todos os direitos reservados.