Deutsche Märkte schließen in 5 Stunden 6 Minuten
DAX
18.254,02 +76,40 (+0,42%) Euro Stoxx 50
4.943,15 +7,18 (+0,15%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,40 -5,40 (-0,23%) EUR/USD
1,0685 -0,0031 (-0,29%) Bitcoin EUR
57.329,11 -35,39 (-0,06%)
Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM260116C00022500 | 2024-06-20 10:05AM EDT | 22.50 | 20.90 | 17.50 | 22.50 | 0.00 | - | 1 | 3 | 55.54% |
| SQM260116C00025000 | 2024-06-05 3:54PM EDT | 25.00 | 24.50 | 15.50 | 20.00 | 0.00 | - | 1 | 4 | 50.35% |
| SQM260116C00030000 | 2024-06-07 3:40PM EDT | 30.00 | 19.50 | 12.00 | 17.00 | 0.00 | - | 4 | 18 | 65.93% |
| SQM260116C00035000 | 2024-04-18 12:48PM EDT | 35.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 5 | 85.27% |
| SQM260116C00037500 | 2024-05-23 10:25AM EDT | 37.50 | 18.00 | 8.10 | 12.90 | 0.00 | - | - | 1 | 60.71% |
| SQM260116C00040000 | 2024-06-21 2:46PM EDT | 40.00 | 9.50 | 6.50 | 11.50 | 0.00 | - | 1 | 35 | 58.17% |
| SQM260116C00042500 | 2024-06-20 1:36PM EDT | 42.50 | 8.40 | 5.50 | 10.50 | 0.00 | - | 4 | 12 | 57.46% |
| SQM260116C00045000 | 2024-06-24 12:12PM EDT | 45.00 | 7.50 | 4.50 | 9.50 | 0.00 | - | 1 | 353 | 56.41% |
| SQM260116C00047500 | 2024-06-17 11:12AM EDT | 47.50 | 7.04 | 3.50 | 8.50 | 0.00 | - | 2 | 12 | 55.04% |
| SQM260116C00050000 | 2024-06-24 9:36AM EDT | 50.00 | 5.00 | 4.60 | 6.10 | 0.00 | - | 1 | 238 | 46.40% |
| SQM260116C00052500 | 2024-06-20 12:09PM EDT | 52.50 | 4.60 | 3.00 | 7.50 | 0.00 | - | - | 5 | 56.42% |
| SQM260116C00055000 | 2024-06-21 9:50AM EDT | 55.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 4 | 54 | 54.20% |
| SQM260116C00057500 | 2024-06-21 9:38AM EDT | 57.50 | 3.42 | 1.00 | 6.00 | 0.00 | - | 9 | 92 | 54.22% |
| SQM260116C00060000 | 2024-06-24 11:47AM EDT | 60.00 | 3.50 | 2.30 | 5.50 | 0.00 | - | 2 | 761 | 54.03% |
| SQM260116C00065000 | 2024-06-18 10:51AM EDT | 65.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 20 | 61 | 55.66% |
| SQM260116C00070000 | 2024-06-18 3:13PM EDT | 70.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 15 | 31 | 59.40% |
| SQM260116C00075000 | 2024-06-18 10:17AM EDT | 75.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 2 | 38 | 62.74% |
| SQM260116C00080000 | 2024-06-24 10:11AM EDT | 80.00 | 1.55 | 1.55 | 3.00 | 0.00 | - | 10 | 127 | 54.19% |
| SQM260116C00085000 | 2024-01-31 1:31PM EDT | 85.00 | 1.50 | 2.00 | 7.00 | 0.00 | - | 15 | 19 | 65.77% |
| SQM260116C00090000 | 2024-06-14 1:49PM EDT | 90.00 | 1.33 | 0.00 | 5.00 | 0.00 | - | 89 | 109 | 55.93% |
| SQM260116C00095000 | 2024-06-21 9:35AM EDT | 95.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 58.14% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 66.19% |
| SQM260116P00030000 | 2024-06-14 9:51AM EDT | 30.00 | 2.33 | 0.00 | 2.85 | 0.00 | - | 20 | 85 | 39.36% |
| SQM260116P00032500 | 2024-04-16 9:46AM EDT | 32.50 | 3.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 46.61% |
| SQM260116P00035000 | 2024-06-20 3:38PM EDT | 35.00 | 4.80 | 2.00 | 7.00 | 0.00 | - | 5 | 160 | 50.99% |
| SQM260116P00040000 | 2024-06-17 2:06PM EDT | 40.00 | 6.00 | 4.00 | 9.00 | 0.00 | - | 1 | 15 | 46.23% |
| SQM260116P00042500 | 2024-05-08 2:34PM EDT | 42.50 | 5.82 | 3.50 | 8.50 | 0.00 | - | 1 | 138 | 35.77% |
| SQM260116P00045000 | 2024-04-29 10:32AM EDT | 45.00 | 5.60 | 4.00 | 9.00 | 0.00 | - | 2 | 10 | 30.03% |
| SQM260116P00047500 | 2024-03-11 10:02AM EDT | 47.50 | 9.60 | 5.50 | 10.50 | 0.00 | - | 4 | 1 | 28.59% |
| SQM260116P00050000 | 2024-06-24 12:14PM EDT | 50.00 | 13.00 | 10.00 | 15.00 | 0.00 | - | 3 | 100 | 42.07% |
| 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 | 39.05% |
| 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% |
