Deutsche Märkte schließen in 6 Stunden 54 Minuten
DAX
18.339,98 +104,53 (+0,57%) Euro Stoxx 50
4.954,21 +60,19 (+1,23%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.333,50 -6,10 (-0,26%) EUR/USD
1,0768 +0,0052 (+0,48%) Bitcoin EUR
58.534,39 +1.549,68 (+2,72%)
Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117C00022500 | 2024-06-24 12:27PM EDT | 22.50 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQM250117C00025000 | 2024-05-29 3:58PM EDT | 25.00 | 23.30 | 14.00 | 18.10 | 0.00 | - | 1 | 19 | 83.35% |
| SQM250117C00030000 | 2024-05-06 1:13PM EDT | 30.00 | 19.07 | 15.90 | 20.50 | 0.00 | - | 1 | 23 | 120.00% |
| SQM250117C00032500 | 2024-06-21 9:30AM EDT | 32.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQM250117C00035000 | 2024-06-21 9:53AM EDT | 35.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQM250117C00037500 | 2024-04-24 9:30AM EDT | 37.50 | 10.80 | 12.00 | 16.60 | 0.00 | - | - | 10 | 112.06% |
| SQM250117C00040000 | 2024-06-27 9:30AM EDT | 40.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQM250117C00042500 | 2024-06-17 3:05PM EDT | 42.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SQM250117C00045000 | 2024-06-25 2:49PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SQM250117C00047500 | 2024-06-12 3:32PM EDT | 47.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SQM250117C00050000 | 2024-06-27 2:13PM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SQM250117C00052500 | 2024-06-26 3:27PM EDT | 52.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SQM250117C00055000 | 2024-06-26 9:42AM EDT | 55.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SQM250117C00057500 | 2024-06-24 1:04PM EDT | 57.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQM250117C00060000 | 2024-06-28 9:41AM EDT | 60.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SQM250117C00065000 | 2024-06-24 12:39PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SQM250117C00070000 | 2024-05-23 3:39PM EDT | 70.00 | 0.90 | 0.25 | 1.25 | 0.00 | - | 2 | 72 | 52.12% |
| SQM250117C00075000 | 2024-06-03 3:57PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SQM250117C00080000 | 2024-06-25 3:32PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SQM250117C00085000 | 2024-06-25 3:32PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQM250117C00090000 | 2024-06-27 9:40AM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQM250117C00095000 | 2024-06-24 9:37AM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQM250117C00100000 | 2024-06-18 3:29PM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQM250117C00105000 | 2024-03-20 9:38AM EDT | 105.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 16 | 72.07% |
| SQM250117C00110000 | 2024-06-26 9:39AM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQM250117C00115000 | 2023-12-14 12:40PM EDT | 115.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 109.33% |
| SQM250117C00120000 | 2023-11-02 2:08PM EDT | 120.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| SQM250117C00125000 | 2022-12-09 11:01AM EDT | 125.00 | 16.70 | 7.50 | 12.00 | 0.00 | - | 2 | 0 | 183.22% |
| SQM250117C00130000 | 2023-09-20 11:17AM EDT | 130.00 | 0.85 | 0.25 | 1.55 | 0.00 | - | 1 | 12 | 92.58% |
| SQM250117C00140000 | 2023-10-06 9:30AM EDT | 140.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 121.63% |
| SQM250117C00145000 | 2023-03-15 12:24PM EDT | 145.00 | 2.78 | 0.95 | 4.60 | 0.00 | - | 1 | 5 | 127.17% |
| SQM250117C00150000 | 2023-06-20 11:27AM EDT | 150.00 | 0.08 | 0.45 | 3.10 | 0.00 | - | 2 | 7 | 115.82% |
| SQM250117C00155000 | 2023-09-19 12:43PM EDT | 155.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 127.73% |
| SQM250117C00160000 | 2023-12-22 4:52PM EDT | 160.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 88.67% |
| SQM250117C00165000 | 2023-12-20 10:30AM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117P00022500 | 2024-05-30 12:40PM EDT | 22.50 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 55 | 53.52% |
| SQM250117P00025000 | 2024-06-10 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQM250117P00030000 | 2024-06-27 2:16PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SQM250117P00035000 | 2024-06-28 1:19PM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SQM250117P00037500 | 2024-06-28 3:19PM EDT | 37.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SQM250117P00040000 | 2024-06-24 1:38PM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SQM250117P00042500 | 2024-06-28 10:51AM EDT | 42.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQM250117P00045000 | 2024-06-21 1:43PM EDT | 45.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQM250117P00047500 | 2024-06-20 9:30AM EDT | 47.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQM250117P00050000 | 2024-06-28 1:18PM EDT | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SQM250117P00052500 | 2024-06-28 1:18PM EDT | 52.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SQM250117P00055000 | 2024-06-28 1:18PM EDT | 55.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SQM250117P00060000 | 2024-06-14 11:07AM EDT | 60.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQM250117P00065000 | 2024-05-24 3:53PM EDT | 65.00 | 16.08 | 23.30 | 26.50 | 0.00 | - | 1 | 17 | 66.02% |
| SQM250117P00070000 | 2024-06-12 11:54AM EDT | 70.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQM250117P00075000 | 2024-03-27 11:34AM EDT | 75.00 | 28.75 | 29.10 | 33.20 | 0.00 | - | 3 | 15 | 0.00% |
| SQM250117P00080000 | 2023-11-03 9:53AM EDT | 80.00 | 30.30 | 25.00 | 30.00 | 0.00 | - | 1 | 4 | 0.00% |
| SQM250117P00085000 | 2023-10-17 11:46AM EDT | 85.00 | 28.65 | 35.50 | 40.50 | 0.00 | - | 1 | 2 | 0.00% |
| SQM250117P00090000 | 2023-10-17 11:46AM EDT | 90.00 | 32.70 | 40.00 | 45.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQM250117P00095000 | 2023-10-27 3:45PM EDT | 95.00 | 47.00 | 42.00 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| SQM250117P00100000 | 2023-10-23 10:53AM EDT | 100.00 | 49.92 | 46.60 | 51.40 | 0.00 | - | 4 | 0 | 0.00% |
| SQM250117P00105000 | 2023-10-02 10:16AM EDT | 105.00 | 47.55 | 55.50 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| SQM250117P00110000 | 2023-09-22 11:39AM EDT | 110.00 | 50.70 | 56.00 | 61.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQM250117P00160000 | 2023-11-06 12:22PM EDT | 160.00 | 110.75 | 108.00 | 113.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQM250117P00165000 | 2023-11-10 11:41AM EDT | 165.00 | 118.50 | 111.00 | 116.00 | 0.00 | - | 5 | 0 | 0.00% |
