Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2023年4月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM230421C00040000 | 2023-03-03 4:43PM EDT | 40.00 | 50.26 | 39.90 | 42.60 | 0.00 | - | 2 | 3 | 153.71% |
| SQM230421C00045000 | 2023-03-21 1:46PM EDT | 45.00 | 37.50 | 35.30 | 37.80 | 0.00 | - | 8 | 8 | 155.86% |
| SQM230421C00050000 | 2023-03-20 1:51PM EDT | 50.00 | 28.13 | 30.30 | 32.60 | 0.00 | - | 5 | 5 | 125.59% |
| SQM230421C00055000 | 2023-03-23 10:42AM EDT | 55.00 | 29.63 | 25.40 | 27.90 | 0.00 | - | 1 | 5 | 114.65% |
| SQM230421C00060000 | 2023-03-28 9:50AM EDT | 60.00 | 25.00 | 20.40 | 22.40 | 0.00 | - | 1 | 15 | 82.23% |
| SQM230421C00065000 | 2023-01-10 10:30AM EDT | 65.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQM230421C00070000 | 2023-03-28 9:45AM EDT | 70.00 | 15.50 | 10.90 | 13.90 | 0.00 | - | 1 | 42 | 71.92% |
| SQM230421C00075000 | 2023-03-31 10:39AM EDT | 75.00 | 7.20 | 6.60 | 7.50 | -0.60 | -7.69% | 2 | 283 | 50.95% |
| SQM230421C00080000 | 2023-03-31 3:58PM EDT | 80.00 | 3.72 | 2.40 | 4.10 | -0.28 | -7.00% | 110 | 1,017 | 47.17% |
| SQM230421C00085000 | 2023-03-31 3:59PM EDT | 85.00 | 1.53 | 1.40 | 1.65 | -0.32 | -17.30% | 83 | 1,305 | 41.90% |
| SQM230421C00090000 | 2023-03-31 3:13PM EDT | 90.00 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 2,091 | 4,944 | 39.31% |
| SQM230421C00095000 | 2023-03-31 3:33PM EDT | 95.00 | 0.20 | 0.10 | 0.20 | -0.03 | -13.04% | 28 | 573 | 42.29% |
| SQM230421C00100000 | 2023-03-31 2:41PM EDT | 100.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 21 | 364 | 52.64% |
| SQM230421C00105000 | 2023-03-29 9:59AM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 739 | 57.23% |
| SQM230421C00110000 | 2023-03-31 2:54PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 282 | 57.42% |
| SQM230421C00115000 | 2023-03-31 10:28AM EDT | 115.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 6 | 137 | 64.45% |
| SQM230421C00120000 | 2023-03-21 12:36PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 635 | 71.09% |
| SQM230421C00125000 | 2023-02-27 11:34AM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 104.40% |
| SQM230421C00130000 | 2023-03-28 3:56PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 76.95% |
| SQM230421C00135000 | 2022-12-09 11:11AM EDT | 135.00 | 1.37 | 0.00 | 0.85 | 0.00 | - | 1 | 25 | 121.29% |
| SQM230421C00140000 | 2022-12-27 1:40PM EDT | 140.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 12 | 33 | 134.18% |
| SQM230421C00145000 | 2023-01-09 4:16PM EDT | 145.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 131.45% |
| SQM230421C00150000 | 2022-11-15 3:59PM EDT | 150.00 | 2.65 | 0.25 | 0.65 | 0.00 | - | 1 | 12 | 141.80% |
| SQM230421C00155000 | 2023-02-01 2:01PM EDT | 155.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 134.18% |
| SQM230421C00160000 | 2023-01-19 3:53PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 148.63% |
| SQM230421C00165000 | 2022-12-13 2:21PM EDT | 165.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 153.91% |
認沽盤範圍2023年4月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM230421P00040000 | 2023-02-15 11:51AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 144.14% |
| SQM230421P00045000 | 2023-03-29 3:44PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 99.22% |
| SQM230421P00050000 | 2023-03-28 11:43AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 82.81% |
| SQM230421P00055000 | 2023-03-29 10:32AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 222 | 73.83% |
| SQM230421P00060000 | 2023-03-31 3:24PM EDT | 60.00 | 0.17 | 0.05 | 0.20 | -0.13 | -43.33% | 9 | 1,109 | 67.97% |
| SQM230421P00065000 | 2023-03-31 3:24PM EDT | 65.00 | 0.32 | 0.20 | 0.90 | +0.02 | +6.67% | 1 | 382 | 72.22% |
| SQM230421P00070000 | 2023-03-31 3:58PM EDT | 70.00 | 0.55 | 0.25 | 0.60 | +0.10 | +22.22% | 215 | 1,745 | 54.59% |
| SQM230421P00075000 | 2023-03-31 3:58PM EDT | 75.00 | 1.15 | 0.90 | 1.15 | +0.05 | +4.55% | 24 | 1,213 | 45.90% |
| SQM230421P00080000 | 2023-03-31 3:13PM EDT | 80.00 | 3.00 | 2.40 | 2.95 | +0.33 | +12.36% | 38 | 1,971 | 45.95% |
| SQM230421P00085000 | 2023-03-31 11:41AM EDT | 85.00 | 5.30 | 4.00 | 5.90 | 0.00 | - | 4 | 522 | 46.36% |
| SQM230421P00090000 | 2023-03-31 11:38AM EDT | 90.00 | 9.10 | 8.20 | 10.20 | -0.20 | -2.15% | 6 | 403 | 54.44% |
| SQM230421P00095000 | 2023-03-15 3:29PM EDT | 95.00 | 22.48 | 12.20 | 15.40 | 0.00 | - | 22 | 138 | 73.66% |
| SQM230421P00100000 | 2023-02-28 4:32PM EDT | 100.00 | 12.65 | 16.80 | 20.40 | 0.00 | - | 1 | 7 | 87.52% |
| SQM230421P00105000 | 2023-02-03 4:46PM EDT | 105.00 | 11.60 | 14.90 | 16.20 | 0.00 | - | 10 | 22 | 0.00% |
| SQM230421P00110000 | 2023-03-10 2:11PM EDT | 110.00 | 31.00 | 27.50 | 30.80 | 0.00 | - | 1 | 1 | 71.48% |
| SQM230421P00115000 | 2023-03-02 10:45AM EDT | 115.00 | 34.20 | 32.80 | 35.20 | 0.00 | - | 1 | 0 | 66.02% |
| SQM230421P00120000 | 2022-12-22 2:03PM EDT | 120.00 | 39.40 | 33.20 | 36.20 | 0.00 | - | 1 | 5 | 0.00% |
| SQM230421P00135000 | 2023-01-03 11:19AM EDT | 135.00 | 56.70 | 38.30 | 40.40 | 0.00 | - | 1 | 0 | 0.00% |
