Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.896,08 -9,05 (-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
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM231020C00035000 | 2023-09-08 1:07PM EDT | 35.00 | 25.00 | 21.70 | 22.30 | 0.00 | - | 1 | 2 | 103.71% |
| SQM231020C00040000 | 2023-05-08 9:30AM EDT | 40.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQM231020C00045000 | 2023-09-05 11:17AM EDT | 45.00 | 18.50 | 11.40 | 12.40 | 0.00 | - | 10 | 10 | 73.88% |
| SQM231020C00050000 | 2023-09-21 12:26PM EDT | 50.00 | 8.27 | 7.30 | 7.90 | 0.00 | - | 1 | 24 | 53.61% |
| SQM231020C00055000 | 2023-09-21 9:36AM EDT | 55.00 | 4.60 | 3.30 | 3.60 | 0.00 | - | 1 | 37 | 43.12% |
| SQM231020C00060000 | 2023-09-22 3:08PM EDT | 60.00 | 1.18 | 1.05 | 1.20 | -0.32 | -21.33% | 21 | 224 | 39.26% |
| SQM231020C00065000 | 2023-09-22 3:17PM EDT | 65.00 | 0.31 | 0.20 | 0.30 | -0.09 | -22.50% | 62 | 679 | 38.67% |
| SQM231020C00070000 | 2023-09-22 1:14PM EDT | 70.00 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 3 | 673 | 45.80% |
| SQM231020C00075000 | 2023-09-22 2:49PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 468 | 53.32% |
| SQM231020C00080000 | 2023-09-21 1:38PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,692 | 57.03% |
| SQM231020C00085000 | 2023-09-21 12:51PM EDT | 85.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 4 | 525 | 77.05% |
| SQM231020C00090000 | 2023-09-20 2:01PM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 846 | 85.74% |
| SQM231020C00095000 | 2023-09-20 2:58PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 205 | 74.22% |
| SQM231020C00100000 | 2023-09-11 1:44PM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 106 | 117.97% |
| SQM231020C00105000 | 2023-09-13 10:00AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 58 | 125.78% |
| SQM231020C00110000 | 2023-07-12 10:15AM EDT | 110.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 10 | 23 | 126.07% |
| SQM231020C00115000 | 2023-07-31 10:47AM EDT | 115.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 8 | 20 | 105.08% |
| SQM231020C00120000 | 2023-05-19 1:15PM EDT | 120.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 146.29% |
| SQM231020C00135000 | 2023-03-01 11:28AM EDT | 135.00 | 1.45 | 0.00 | 1.75 | 0.00 | - | - | 2 | 190.82% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM231020P00030000 | 2023-09-20 11:17AM EDT | 30.00 | 0.05 | - | 1.50 | 0.00 | - | 41 | 43 | 208.98% |
| SQM231020P00040000 | 2023-08-07 3:45PM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 54 | 68.16% |
| SQM231020P00045000 | 2023-09-14 11:51AM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 58.11% |
| SQM231020P00050000 | 2023-09-22 12:30PM EDT | 50.00 | 0.40 | 0.40 | 0.50 | +0.11 | +37.93% | 6 | 189 | 44.92% |
| SQM231020P00055000 | 2023-09-22 2:58PM EDT | 55.00 | 1.30 | 1.40 | 1.55 | +0.05 | +4.00% | 88 | 1,774 | 38.48% |
| SQM231020P00060000 | 2023-09-22 3:58PM EDT | 60.00 | 4.20 | 4.00 | 4.30 | +0.70 | +20.00% | 180 | 943 | 37.06% |
| SQM231020P00065000 | 2023-09-22 12:26PM EDT | 65.00 | 7.80 | 8.10 | 8.80 | +0.65 | +9.09% | 25 | 423 | 47.07% |
| SQM231020P00070000 | 2023-09-22 10:17AM EDT | 70.00 | 11.73 | 13.10 | 14.00 | +2.58 | +28.20% | 1 | 667 | 54.39% |
| SQM231020P00075000 | 2023-09-15 10:22AM EDT | 75.00 | 13.16 | 17.90 | 18.50 | 0.00 | - | 1 | 72 | 64.84% |
| SQM231020P00080000 | 2023-09-14 10:31AM EDT | 80.00 | 19.40 | 23.00 | 23.60 | 0.00 | - | 1 | 7 | 61.13% |
| SQM231020P00085000 | 2023-08-10 10:53AM EDT | 85.00 | 15.58 | 25.30 | 26.60 | 0.00 | - | 1 | 0 | 0.00% |
| SQM231020P00090000 | 2023-08-11 9:32AM EDT | 90.00 | 22.40 | 30.40 | 30.80 | 0.00 | - | 1 | 0 | 0.00% |
| SQM231020P00095000 | 2023-05-01 3:36PM EDT | 95.00 | 33.77 | 29.10 | 34.00 | 0.00 | - | 1 | 5 | 0.00% |
| SQM231020P00100000 | 2023-03-15 10:27AM EDT | 100.00 | 29.00 | 23.60 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| SQM231020P00105000 | 2023-07-14 12:42PM EDT | 105.00 | 26.50 | 35.00 | 39.80 | 0.00 | - | - | 10 | 0.00% |
| SQM231020P00110000 | 2023-07-24 11:32AM EDT | 110.00 | 37.90 | 44.20 | 44.90 | 0.00 | - | 11 | 0 | 0.00% |
| SQM231020P00115000 | 2023-07-11 1:20PM EDT | 115.00 | 36.40 | 43.60 | 48.50 | 0.00 | - | - | 1 | 0.00% |
