Mercado fechará em 3 h 31 min
BOVESPA
122.972,04 -807,50 (-0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.917,38 -267,57 (-0,48%) PETROLEO CRU
79,26 -0,57 (-0,71%) OURO
2.337,40 -19,10 (-0,81%) Bitcoin USD
67.382,44 -539,92 (-0,79%)
Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:29PM EDT. Mercado aberto.
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018C00030000 | 2024-02-15 3:34PM EDT | 30.00 | 13.30 | 18.50 | 23.00 | 0.00 | - | 5 | 5 | 102.20% |
| SQM241018C00032500 | 2024-05-10 10:42AM EDT | 32.50 | 15.70 | 14.00 | 18.50 | 0.00 | - | 30 | 35 | 60.99% |
| SQM241018C00037500 | 2024-05-15 2:14PM EDT | 37.50 | 12.75 | 9.90 | 14.00 | 0.00 | - | 1 | 1 | 53.08% |
| SQM241018C00040000 | 2024-05-09 12:21PM EDT | 40.00 | 11.73 | 7.90 | 12.00 | 0.00 | - | 1 | 31 | 71.00% |
| SQM241018C00042500 | 2024-05-24 12:23PM EDT | 42.50 | 9.35 | 5.90 | 10.50 | 0.00 | - | 20 | 31 | 69.53% |
| SQM241018C00045000 | 2024-05-22 1:15PM EDT | 45.00 | 5.55 | 4.70 | 9.00 | 0.00 | - | 5 | 18 | 67.04% |
| SQM241018C00047500 | 2024-05-24 2:42PM EDT | 47.50 | 5.65 | 3.70 | 5.90 | -1.07 | -15.92% | 17 | 57 | 49.94% |
| SQM241018C00050000 | 2024-05-29 11:20AM EDT | 50.00 | 3.49 | 3.30 | 4.70 | -2.41 | -40.85% | 8 | 223 | 48.36% |
| SQM241018C00052500 | 2024-05-28 10:49AM EDT | 52.50 | 3.90 | 1.85 | 5.50 | 0.00 | - | 18 | 176 | 62.48% |
| SQM241018C00055000 | 2024-05-28 9:50AM EDT | 55.00 | 3.00 | 0.65 | 4.50 | 0.00 | - | 1 | 65 | 60.43% |
| SQM241018C00057500 | 2024-05-23 12:56PM EDT | 57.50 | 1.85 | 0.75 | 2.95 | 0.00 | - | 5 | 137 | 52.37% |
| SQM241018C00060000 | 2024-05-23 2:45PM EDT | 60.00 | 1.80 | 0.00 | 1.95 | 0.00 | - | 4 | 77 | 47.56% |
| SQM241018C00065000 | 2024-05-28 10:46AM EDT | 65.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 1 | 98 | 50.22% |
| SQM241018C00070000 | 2024-04-11 1:10PM EDT | 70.00 | 2.55 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 54.59% |
| SQM241018C00075000 | 2024-05-10 10:58AM EDT | 75.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 48.05% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018P00022500 | 2024-04-05 3:45PM EDT | 22.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 128.88% |
| SQM241018P00025000 | 2024-02-29 3:43PM EDT | 25.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 200 | 211 | 70.12% |
| SQM241018P00027500 | 2024-04-19 9:30AM EDT | 27.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 101.42% |
| SQM241018P00030000 | 2024-02-20 10:30AM EDT | 30.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | - | 11 | 91.48% |
| SQM241018P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SQM241018P00037500 | 2024-05-29 9:30AM EDT | 37.50 | 1.10 | 0.00 | 2.50 | -0.45 | -29.03% | 1 | 3 | 59.74% |
| SQM241018P00040000 | 2024-05-29 9:30AM EDT | 40.00 | 1.55 | 0.00 | 3.00 | -0.05 | -3.13% | 1 | 1,095 | 55.54% |
| SQM241018P00042500 | 2024-05-29 9:30AM EDT | 42.50 | 2.05 | 0.70 | 4.80 | -0.70 | -25.45% | 10 | 16 | 62.94% |
| SQM241018P00045000 | 2024-05-23 11:27AM EDT | 45.00 | 2.50 | 0.80 | 5.50 | 0.00 | - | 10 | 42 | 58.14% |
| SQM241018P00047500 | 2024-05-20 11:18AM EDT | 47.50 | 4.57 | 1.60 | 6.40 | 0.00 | - | 2 | 35 | 54.22% |
| SQM241018P00050000 | 2024-05-24 10:53AM EDT | 50.00 | 4.45 | 3.00 | 7.80 | 0.00 | - | 1 | 68 | 53.44% |
| SQM241018P00052500 | 2024-04-15 1:44PM EDT | 52.50 | 8.92 | 6.70 | 7.30 | 0.00 | - | - | 2 | 34.96% |
| SQM241018P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 9.40 | 6.30 | 11.00 | 0.00 | - | 1 | 6 | 51.76% |
| SQM241018P00057500 | 2024-05-16 2:26PM EDT | 57.50 | 10.32 | 8.10 | 12.90 | 0.00 | - | - | 4 | 51.93% |
| SQM241018P00060000 | 2024-05-24 2:40PM EDT | 60.00 | 11.61 | 12.70 | 14.50 | 0.00 | - | 9 | 5 | 48.10% |
| SQM241018P00065000 | 2024-05-10 10:23AM EDT | 65.00 | 17.90 | 15.00 | 19.40 | 0.00 | - | - | 4 | 55.41% |
| SQM241018P00070000 | 2024-05-13 11:43AM EDT | 70.00 | 22.25 | 20.00 | 24.50 | 0.00 | - | 4 | 4 | 63.82% |
| SQM241018P00075000 | 2024-04-02 12:05PM EDT | 75.00 | 26.83 | 26.40 | 31.00 | 0.00 | - | - | 0 | 60.01% |
© 2024 Yahoo. Todos os direitos reservados.