Deutsche Märkte schließen in 5 Stunden
DAX
18.244,93 +67,31 (+0,37%) Euro Stoxx 50
4.941,02 +5,05 (+0,10%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.323,20 -7,60 (-0,33%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.358,42 +20,53 (+0,04%)
Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018C00030000 | 2024-02-15 3:34PM EDT | 30.00 | 13.30 | 18.50 | 23.00 | 0.00 | - | 5 | 5 | 203.81% |
| SQM241018C00032500 | 2024-06-14 10:40AM EDT | 32.50 | 10.70 | 6.60 | 10.50 | 0.00 | - | 18 | 54 | 72.46% |
| SQM241018C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 9.30 | 5.80 | 8.40 | 0.00 | - | - | 1 | 64.38% |
| SQM241018C00037500 | 2024-06-20 11:12AM EDT | 37.50 | 7.10 | 3.60 | 6.80 | 0.00 | - | 10 | 12 | 61.50% |
| SQM241018C00040000 | 2024-06-24 2:02PM EDT | 40.00 | 3.94 | 2.10 | 5.70 | 0.00 | - | 8 | 50 | 62.48% |
| SQM241018C00042500 | 2024-06-25 9:39AM EDT | 42.50 | 3.25 | 1.60 | 4.70 | +1.20 | +58.54% | 1 | 133 | 62.55% |
| SQM241018C00045000 | 2024-06-24 3:11PM EDT | 45.00 | 1.96 | 0.80 | 2.50 | 0.00 | - | 32 | 98 | 47.22% |
| SQM241018C00047500 | 2024-06-24 9:30AM EDT | 47.50 | 1.60 | 0.00 | 3.00 | 0.00 | - | 1 | 65 | 60.91% |
| SQM241018C00050000 | 2024-06-24 11:04AM EDT | 50.00 | 1.00 | 0.00 | 2.75 | 0.00 | - | 5 | 331 | 64.94% |
| SQM241018C00052500 | 2024-06-25 2:34PM EDT | 52.50 | 0.05 | 0.05 | 1.35 | -2.08 | -97.65% | 2 | 176 | 52.59% |
| SQM241018C00055000 | 2024-06-18 9:49AM EDT | 55.00 | 1.60 | 0.00 | 0.55 | 0.00 | - | 1 | 64 | 43.65% |
| SQM241018C00057500 | 2024-06-13 10:11AM EDT | 57.50 | 0.75 | 0.00 | 1.95 | 0.00 | - | 2 | 143 | 56.30% |
| SQM241018C00060000 | 2024-06-21 10:11AM EDT | 60.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 50.59% |
| SQM241018C00065000 | 2024-05-28 10:46AM EDT | 65.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 1 | 98 | 59.57% |
| SQM241018C00070000 | 2024-06-13 1:42PM EDT | 70.00 | 0.88 | 0.00 | 1.75 | 0.00 | - | 3 | 5 | 73.05% |
| SQM241018C00075000 | 2024-06-24 1:01PM EDT | 75.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 39 | 61.91% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018P00022500 | 2024-04-05 3:45PM EDT | 22.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 126.61% |
| SQM241018P00025000 | 2024-02-29 3:43PM EDT | 25.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 200 | 211 | 63.57% |
| SQM241018P00027500 | 2024-04-19 9:30AM EDT | 27.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 94.51% |
| SQM241018P00030000 | 2024-02-20 10:30AM EDT | 30.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | - | 11 | 82.42% |
| SQM241018P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SQM241018P00037500 | 2024-06-21 2:08PM EDT | 37.50 | 1.80 | 0.60 | 3.00 | 0.00 | - | 5 | 12 | 48.73% |
| SQM241018P00040000 | 2024-06-25 2:37PM EDT | 40.00 | 3.00 | 1.80 | 4.00 | -0.75 | -20.00% | 2 | 1,143 | 45.92% |
| SQM241018P00042500 | 2024-06-25 11:24AM EDT | 42.50 | 4.30 | 3.40 | 7.00 | 0.00 | - | 1 | 60 | 62.92% |
| SQM241018P00045000 | 2024-06-20 3:13PM EDT | 45.00 | 7.25 | 4.50 | 8.50 | 0.00 | - | 1 | 52 | 61.21% |
| SQM241018P00047500 | 2024-06-20 12:43PM EDT | 47.50 | 8.10 | 6.70 | 10.50 | 0.00 | - | 1 | 52 | 63.60% |
| SQM241018P00050000 | 2024-06-24 11:05AM EDT | 50.00 | 10.58 | 8.70 | 12.50 | 0.00 | - | 3 | 74 | 64.72% |
| SQM241018P00052500 | 2024-06-10 9:30AM EDT | 52.50 | 8.60 | 11.00 | 15.00 | 0.00 | - | 1 | 3 | 71.00% |
| SQM241018P00055000 | 2024-06-11 1:05PM EDT | 55.00 | 11.00 | 13.60 | 17.50 | 0.00 | - | 7 | 15 | 76.71% |
| SQM241018P00057500 | 2024-05-16 2:26PM EDT | 57.50 | 10.32 | 12.80 | 17.50 | 0.00 | - | - | 4 | 39.21% |
| SQM241018P00060000 | 2024-06-18 9:47AM EDT | 60.00 | 17.50 | 18.40 | 22.30 | 0.00 | - | 1 | 25 | 52.54% |
| SQM241018P00065000 | 2024-05-10 10:23AM EDT | 65.00 | 17.90 | 17.00 | 21.60 | 0.00 | - | - | 0 | 0.00% |
| SQM241018P00070000 | 2024-05-13 11:43AM EDT | 70.00 | 22.25 | 23.20 | 27.80 | 0.00 | - | 4 | 4 | 0.00% |
| SQM241018P00075000 | 2024-04-02 12:05PM EDT | 75.00 | 26.83 | 26.40 | 31.00 | 0.00 | - | - | 0 | 0.00% |
