Mercado fechará em 4 h 52 min
BOVESPA
118.772,92 -889,46 (-0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.088,89 -134,05 (-0,26%) PETROLEO CRU
79,22 +0,77 (+0,98%) OURO
2.339,20 -9,90 (-0,42%) Bitcoin USD
65.622,51 -925,10 (-1,39%)
Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:08AM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240621C00030000 | 2024-04-29 1:54PM EDT | 30.00 | 17.30 | 16.10 | 19.50 | 0.00 | - | 7 | 3 | 686.72% |
| SQM240621C00032500 | 2024-03-05 1:33PM EDT | 32.50 | 14.20 | 14.00 | 18.00 | 0.00 | - | - | 10 | 647.27% |
| SQM240621C00035000 | 2024-04-24 10:15AM EDT | 35.00 | 9.00 | 12.50 | 17.00 | 0.00 | - | 5 | 0 | 640.82% |
| SQM240621C00037500 | 2024-04-19 10:47AM EDT | 37.50 | 9.02 | 9.10 | 13.00 | 0.00 | - | 1 | 1 | 487.70% |
| SQM240621C00040000 | 2024-06-07 9:30AM EDT | 40.00 | 7.50 | 1.15 | 4.10 | 0.00 | - | 1 | 22 | 91.11% |
| SQM240621C00042500 | 2024-06-17 9:41AM EDT | 42.50 | 0.70 | 0.00 | 2.70 | -3.40 | -82.93% | 5 | 31 | 90.82% |
| SQM240621C00045000 | 2024-06-14 3:44PM EDT | 45.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 15 | 139 | 58.01% |
| SQM240621C00047500 | 2024-06-14 1:23PM EDT | 47.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 274 | 92.38% |
| SQM240621C00050000 | 2024-06-14 3:54PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 969 | 94.92% |
| SQM240621C00052500 | 2024-06-17 9:53AM EDT | 52.50 | 0.59 | 0.00 | 0.55 | +0.49 | +490.00% | 2 | 757 | 141.41% |
| SQM240621C00055000 | 2024-06-13 9:30AM EDT | 55.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 720 | 131.64% |
| SQM240621C00057500 | 2024-05-22 11:46AM EDT | 57.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 153.91% |
| SQM240621C00060000 | 2024-06-06 3:21PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 179 | 146.88% |
| SQM240621C00065000 | 2024-06-05 12:35PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 101 | 191.41% |
| SQM240621C00070000 | 2024-05-30 10:28AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 179.69% |
| SQM240621C00075000 | 2024-05-23 3:24PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 131 | 300.78% |
| SQM240621C00080000 | 2024-05-22 11:10AM EDT | 80.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 3 | 117 | 311.72% |
| SQM240621C00085000 | 2024-04-23 11:09AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SQM240621C00090000 | 2023-12-01 4:57PM EDT | 90.00 | 0.21 | 0.15 | 1.80 | 0.00 | - | 1 | 2 | 448.24% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240621P00022500 | 2024-02-15 4:32PM EDT | 22.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 16 | 300.78% |
| SQM240621P00025000 | 2024-02-09 11:19AM EDT | 25.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 30 | 323.44% |
| SQM240621P00027500 | 2024-02-28 1:10PM EDT | 27.50 | 0.64 | 0.00 | 1.80 | 0.00 | - | 1 | 6 | 325.39% |
| SQM240621P00030000 | 2024-06-07 1:38PM EDT | 30.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 40 | 198.83% |
| SQM240621P00032500 | 2024-01-25 4:55PM EDT | 32.50 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 16 | 352.93% |
| SQM240621P00035000 | 2024-05-21 12:55PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 205 | 190.63% |
| SQM240621P00037500 | 2024-06-14 10:33AM EDT | 37.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 346 | 68.56% |
| SQM240621P00040000 | 2024-06-17 10:34AM EDT | 40.00 | 0.25 | 0.10 | 0.50 | +0.05 | +25.00% | 111 | 349 | 58.30% |
| SQM240621P00042500 | 2024-06-17 9:48AM EDT | 42.50 | 1.16 | 0.90 | 2.00 | +0.36 | +45.00% | 5 | 206 | 75.59% |
| SQM240621P00045000 | 2024-06-14 3:16PM EDT | 45.00 | 3.07 | 3.20 | 4.50 | 0.00 | - | 14 | 376 | 77.44% |
| SQM240621P00047500 | 2024-06-14 10:56AM EDT | 47.50 | 5.85 | 5.20 | 8.00 | 0.00 | - | 1 | 125 | 126.76% |
| SQM240621P00050000 | 2024-06-05 9:57AM EDT | 50.00 | 4.80 | 7.50 | 10.50 | 0.00 | - | 1 | 293 | 146.68% |
| SQM240621P00052500 | 2024-06-05 11:27AM EDT | 52.50 | 7.05 | 8.60 | 12.90 | 0.00 | - | 1 | 32 | 270.12% |
| SQM240621P00055000 | 2024-05-24 11:23AM EDT | 55.00 | 6.10 | 11.60 | 15.40 | 0.00 | - | 3 | 2 | 121.09% |
| SQM240621P00057500 | 2024-03-22 9:30AM EDT | 57.50 | 10.60 | 10.50 | 15.10 | 0.00 | - | 1 | 37 | 0.00% |
| SQM240621P00060000 | 2024-04-19 11:21AM EDT | 60.00 | 15.14 | 10.40 | 14.50 | 0.00 | - | 1 | 42 | 0.00% |
| SQM240621P00065000 | 2024-03-26 11:33AM EDT | 65.00 | 19.39 | 20.20 | 25.00 | 0.00 | - | 2 | 0 | 357.23% |
| SQM240621P00070000 | 2024-04-16 10:39AM EDT | 70.00 | 24.40 | 20.20 | 24.50 | 0.00 | - | 1 | 2 | 0.00% |
| SQM240621P00075000 | 2024-03-22 9:30AM EDT | 75.00 | 26.81 | 27.50 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.