Deutsche Märkte schließen in 4 Stunden 56 Minuten
DAX
18.240,56 +62,94 (+0,35%) Euro Stoxx 50
4.940,34 +4,37 (+0,09%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.320,40 -10,40 (-0,45%) EUR/USD
1,0689 -0,0026 (-0,25%) Bitcoin EUR
57.361,59 +36,37 (+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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240719C00022500 | 2024-02-29 10:45AM EDT | 22.50 | 27.00 | 24.50 | 29.00 | 0.00 | - | 5 | 0 | 572.12% |
| SQM240719C00035000 | 2024-06-20 2:35PM EDT | 35.00 | 6.63 | 5.00 | 7.60 | 0.00 | - | 40 | 45 | 77.78% |
| SQM240719C00037500 | 2024-03-27 9:30AM EDT | 37.50 | 10.00 | 6.00 | 10.00 | 0.00 | - | 1 | 1 | 165.92% |
| SQM240719C00040000 | 2024-06-25 3:09PM EDT | 40.00 | 1.50 | 1.45 | 3.70 | 0.00 | - | 1 | 112 | 59.96% |
| SQM240719C00042500 | 2024-06-25 12:05PM EDT | 42.50 | 0.60 | 0.00 | 0.95 | -0.25 | -29.41% | 6 | 224 | 44.24% |
| SQM240719C00045000 | 2024-06-25 12:36PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 25 | 581 | 39.84% |
| SQM240719C00047500 | 2024-06-25 11:10AM EDT | 47.50 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 8 | 149 | 46.88% |
| SQM240719C00050000 | 2024-06-25 3:57PM EDT | 50.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 10 | 594 | 49.41% |
| SQM240719C00052500 | 2024-06-25 12:06PM EDT | 52.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,058 | 62.70% |
| SQM240719C00055000 | 2024-06-24 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 112 | 58.98% |
| SQM240719C00057500 | 2024-05-28 9:31AM EDT | 57.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 95.41% |
| SQM240719C00060000 | 2024-06-24 11:01AM EDT | 60.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 145 | 110.74% |
| SQM240719C00065000 | 2024-05-29 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 89.06% |
| SQM240719C00070000 | 2024-06-21 2:15PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 108.20% |
| SQM240719C00075000 | 2024-05-01 3:49PM EDT | 75.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 216.41% |
| SQM240719C00080000 | 2024-04-23 2:59PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| SQM240719C00085000 | 2024-01-08 11:30AM EDT | 85.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 252.64% |
| SQM240719C00090000 | 2024-06-20 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 174.22% |
| SQM240719C00095000 | 2024-06-20 9:30AM EDT | 95.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | - | 5 | 153.91% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240719P00025000 | 2024-01-26 1:59PM EDT | 25.00 | 0.35 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 246.78% |
| SQM240719P00027500 | 2024-01-12 10:30AM EDT | 27.50 | 1.05 | 0.10 | 5.00 | 0.00 | - | - | 10 | 212.74% |
| SQM240719P00030000 | 2024-06-21 2:08PM EDT | 30.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 87.70% |
| SQM240719P00032500 | 2024-06-25 10:02AM EDT | 32.50 | 0.02 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 83.59% |
| SQM240719P00035000 | 2024-06-24 10:35AM EDT | 35.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 351 | 50.49% |
| SQM240719P00037500 | 2024-06-25 2:29PM EDT | 37.50 | 0.45 | 0.30 | 0.55 | -0.05 | -10.00% | 12 | 81 | 38.97% |
| SQM240719P00040000 | 2024-06-25 1:03PM EDT | 40.00 | 1.25 | 1.00 | 1.90 | +0.09 | +7.76% | 6 | 803 | 49.07% |
| SQM240719P00042500 | 2024-06-25 12:26PM EDT | 42.50 | 2.50 | 1.65 | 5.50 | +0.40 | +19.05% | 5 | 93 | 53.52% |
| SQM240719P00045000 | 2024-06-25 11:45AM EDT | 45.00 | 4.50 | 3.60 | 7.50 | -0.49 | -9.82% | 2 | 176 | 56.64% |
| SQM240719P00047500 | 2024-06-21 2:15PM EDT | 47.50 | 6.76 | 6.10 | 10.00 | 0.00 | - | 3 | 112 | 71.05% |
| SQM240719P00050000 | 2024-06-21 3:33PM EDT | 50.00 | 9.61 | 8.40 | 12.50 | 0.00 | - | 11 | 83 | 79.98% |
| SQM240719P00052500 | 2024-06-24 10:58AM EDT | 52.50 | 14.12 | 11.10 | 15.00 | 0.00 | - | 1 | 23 | 95.21% |
| SQM240719P00055000 | 2024-06-17 10:29AM EDT | 55.00 | 12.83 | 13.40 | 17.50 | 0.00 | - | 1 | 5 | 101.47% |
| SQM240719P00057500 | 2024-03-22 9:30AM EDT | 57.50 | 11.00 | 10.50 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| SQM240719P00060000 | 2024-05-24 10:15AM EDT | 60.00 | 10.68 | 18.40 | 21.50 | 0.00 | - | 3 | 5 | 89.06% |
| SQM240719P00065000 | 2024-04-03 10:33AM EDT | 65.00 | 16.30 | 15.00 | 19.80 | 0.00 | - | 5 | 73 | 0.00% |
| SQM240719P00070000 | 2024-06-24 10:16AM EDT | 70.00 | 29.50 | 28.30 | 32.50 | 0.00 | - | 2 | 1 | 147.56% |
| SQM240719P00075000 | 2024-02-07 3:50PM EDT | 75.00 | 34.75 | 27.00 | 31.60 | 0.00 | - | - | 1 | 0.00% |
