Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.692,77 -823,77 (-1,34%)
Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM260116C00022500 | 2024-06-20 10:05AM EDT | 22.50 | 20.90 | 18.00 | 23.00 | 0.00 | - | 1 | 3 | 56.10% |
| SQM260116C00025000 | 2024-06-26 1:50PM EDT | 25.00 | 20.00 | 16.00 | 21.00 | 0.00 | - | 2 | 2 | 53.16% |
| SQM260116C00030000 | 2024-06-07 3:40PM EDT | 30.00 | 19.50 | 12.50 | 17.50 | 0.00 | - | 4 | 18 | 66.74% |
| SQM260116C00035000 | 2024-04-18 12:48PM EDT | 35.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 5 | 83.09% |
| SQM260116C00037500 | 2024-05-23 10:25AM EDT | 37.50 | 18.00 | 8.10 | 12.90 | 0.00 | - | - | 1 | 58.89% |
| SQM260116C00040000 | 2024-06-21 2:46PM EDT | 40.00 | 9.50 | 7.00 | 12.00 | 0.00 | - | 1 | 35 | 59.19% |
| SQM260116C00042500 | 2024-06-20 1:36PM EDT | 42.50 | 8.40 | 6.00 | 11.00 | 0.00 | - | 4 | 12 | 58.55% |
| SQM260116C00045000 | 2024-06-24 12:12PM EDT | 45.00 | 7.50 | 5.00 | 10.00 | 0.00 | - | 1 | 353 | 57.56% |
| SQM260116C00047500 | 2024-06-17 11:12AM EDT | 47.50 | 7.04 | 4.00 | 9.00 | 0.00 | - | 2 | 12 | 56.27% |
| SQM260116C00050000 | 2024-06-27 11:42AM EDT | 50.00 | 5.00 | 5.00 | 8.50 | 0.00 | - | 2 | 238 | 57.17% |
| SQM260116C00052500 | 2024-06-26 3:58PM EDT | 52.50 | 5.00 | 3.00 | 7.50 | 0.00 | - | 2 | 7 | 55.30% |
| SQM260116C00055000 | 2024-06-27 11:29AM EDT | 55.00 | 3.50 | 2.00 | 7.00 | 0.00 | - | 2 | 54 | 55.65% |
| SQM260116C00057500 | 2024-06-27 9:36AM EDT | 57.50 | 3.96 | 1.50 | 6.50 | 0.00 | - | 9 | 101 | 55.75% |
| SQM260116C00060000 | 2024-06-24 11:47AM EDT | 60.00 | 3.50 | 2.60 | 6.00 | 0.00 | - | 2 | 761 | 55.64% |
| SQM260116C00065000 | 2024-06-18 10:51AM EDT | 65.00 | 2.70 | 0.50 | 5.50 | 0.00 | - | 20 | 61 | 57.40% |
| SQM260116C00070000 | 2024-06-18 3:13PM EDT | 70.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 15 | 31 | 58.57% |
| SQM260116C00075000 | 2024-06-26 11:42AM EDT | 75.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 1 | 37 | 61.95% |
| SQM260116C00080000 | 2024-06-26 11:43AM EDT | 80.00 | 1.70 | 1.55 | 3.00 | 0.00 | - | 1 | 128 | 53.53% |
| SQM260116C00085000 | 2024-01-31 1:31PM EDT | 85.00 | 1.50 | 2.00 | 7.00 | 0.00 | - | 15 | 19 | 65.04% |
| SQM260116C00090000 | 2024-06-26 11:02AM EDT | 90.00 | 1.87 | 0.00 | 5.00 | 0.00 | - | 32 | 110 | 55.33% |
| SQM260116C00095000 | 2024-06-26 9:30AM EDT | 95.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 57.56% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM260116P00022500 | 2024-04-22 10:20AM EDT | 22.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SQM260116P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 1.25 | 0.00 | 4.40 | 0.00 | - | 12 | 57 | 67.04% |
| SQM260116P00030000 | 2024-06-14 9:51AM EDT | 30.00 | 2.33 | 0.00 | 2.95 | 0.00 | - | 20 | 85 | 40.91% |
| SQM260116P00032500 | 2024-04-16 9:46AM EDT | 32.50 | 3.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 47.55% |
| SQM260116P00035000 | 2024-06-20 3:38PM EDT | 35.00 | 4.80 | 4.10 | 7.00 | 0.00 | - | 5 | 160 | 52.00% |
| SQM260116P00040000 | 2024-06-17 2:06PM EDT | 40.00 | 6.00 | 4.00 | 9.00 | 0.00 | - | 1 | 15 | 47.38% |
| SQM260116P00042500 | 2024-05-08 2:34PM EDT | 42.50 | 5.82 | 3.50 | 8.50 | 0.00 | - | 1 | 138 | 37.04% |
| SQM260116P00045000 | 2024-04-29 10:32AM EDT | 45.00 | 5.60 | 4.00 | 9.00 | 0.00 | - | 2 | 10 | 31.49% |
| SQM260116P00047500 | 2024-03-11 10:02AM EDT | 47.50 | 9.60 | 5.50 | 10.50 | 0.00 | - | 4 | 1 | 30.26% |
| SQM260116P00050000 | 2024-06-24 12:14PM EDT | 50.00 | 13.00 | 10.00 | 15.00 | 0.00 | - | 3 | 100 | 43.62% |
| SQM260116P00055000 | 2024-04-26 2:38PM EDT | 55.00 | 17.00 | 8.50 | 13.50 | 0.00 | - | 1 | 15 | 0.00% |
| SQM260116P00060000 | 2024-05-22 11:22AM EDT | 60.00 | 16.80 | 17.50 | 22.50 | 0.00 | - | 2 | 7 | 41.25% |
| SQM260116P00065000 | 2023-10-10 10:48AM EDT | 65.00 | 16.12 | 18.20 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| SQM260116P00070000 | 2023-09-27 10:12AM EDT | 70.00 | 19.80 | 21.50 | 26.50 | 0.00 | - | 1 | 2 | 0.00% |
| SQM260116P00075000 | 2024-03-27 11:34AM EDT | 75.00 | 29.00 | 28.50 | 33.50 | 0.00 | - | 3 | 4 | 0.00% |
| SQM260116P00080000 | 2024-04-19 12:54PM EDT | 80.00 | 35.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQM260116P00085000 | 2024-03-20 1:18PM EDT | 85.00 | 36.92 | 37.50 | 42.50 | 0.00 | - | 1 | 10 | 0.00% |
| SQM260116P00095000 | 2024-04-26 10:05AM EDT | 95.00 | 50.50 | 43.00 | 48.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.