Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.754,89 +178,23 (+0,28%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00115000 | 2024-05-24 3:05PM EDT | 2024-05-31 | 12.00 | 10.95 | 14.30 | -1.10 | -8.40% | 1 | 14 | 90.04% |
| ALB240607C00115000 | 2024-05-24 11:11AM EDT | 2024-06-07 | 12.07 | 12.80 | 15.30 | -3.61 | -23.02% | 5 | 2 | 59.84% |
| ALB240614C00115000 | 2024-05-23 10:03AM EDT | 2024-06-14 | 11.78 | 12.00 | 15.10 | 0.00 | - | 1 | 1 | 61.26% |
| ALB240621C00115000 | 2024-05-16 3:43PM EDT | 2024-06-21 | 16.50 | 13.95 | 15.50 | 0.00 | - | 3 | 841 | 56.84% |
| ALB240816C00115000 | 2024-05-14 11:27AM EDT | 2024-08-16 | 26.07 | 18.55 | 20.00 | 0.00 | - | - | 4 | 51.60% |
| ALB240920C00115000 | 2024-05-20 10:12AM EDT | 2024-09-20 | 21.00 | 19.90 | 21.80 | 0.00 | - | 9 | 397 | 53.27% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 19.05 | 25.45 | 27.05 | 0.00 | - | - | 18 | 52.99% |
| ALB250117C00115000 | 2024-05-22 2:55PM EDT | 2025-01-17 | 26.20 | 26.10 | 27.20 | 0.00 | - | 1 | 217 | 50.85% |
| ALB250321C00115000 | 2024-05-09 12:01PM EDT | 2025-03-21 | 34.00 | 29.15 | 30.05 | 0.00 | - | 13 | 29 | 52.30% |
| ALB250620C00115000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 31.50 | 32.35 | 35.00 | +0.25 | +0.80% | 2 | 10 | 54.42% |
| ALB260116C00115000 | 2024-05-24 2:40PM EDT | 2026-01-16 | 38.60 | 38.25 | 39.45 | +1.60 | +4.32% | 1 | 79 | 52.78% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00115000 | 2024-05-24 3:39PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.46 | -0.44 | -83.02% | 64 | 279 | 50.88% |
| ALB240607P00115000 | 2024-05-24 2:58PM EDT | 2024-06-07 | 0.45 | 0.41 | 0.54 | -0.84 | -65.12% | 13 | 52 | 43.16% |
| ALB240614P00115000 | 2024-05-24 12:01PM EDT | 2024-06-14 | 1.05 | 0.78 | 1.59 | -0.95 | -47.50% | 51 | 108 | 50.51% |
| ALB240621P00115000 | 2024-05-24 2:53PM EDT | 2024-06-21 | 1.54 | 1.37 | 1.54 | -1.09 | -41.44% | 47 | 2,693 | 43.19% |
| ALB240628P00115000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 1.88 | 1.62 | 2.34 | -1.18 | -38.56% | 26 | 664 | 45.98% |
| ALB240719P00115000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 3.30 | 3.15 | 4.75 | -1.27 | -27.79% | 13 | 70 | 51.76% |
| ALB240816P00115000 | 2024-05-24 11:54AM EDT | 2024-08-16 | 5.90 | 5.25 | 5.40 | -0.70 | -10.61% | 3 | 62 | 45.45% |
| ALB240920P00115000 | 2024-05-24 3:15PM EDT | 2024-09-20 | 7.18 | 6.90 | 7.15 | -1.53 | -17.57% | 17 | 653 | 45.22% |
| ALB241220P00115000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 10.42 | 9.95 | 10.95 | 0.00 | - | 1 | 45 | 45.18% |
| ALB250117P00115000 | 2024-05-24 2:24PM EDT | 2025-01-17 | 11.75 | 10.55 | 11.65 | -1.15 | -8.91% | 240 | 7,953 | 44.35% |
| ALB250321P00115000 | 2024-05-17 11:37AM EDT | 2025-03-21 | 12.00 | 13.20 | 13.60 | 0.00 | - | 8 | 29 | 44.14% |
| ALB250620P00115000 | 2024-05-24 11:57AM EDT | 2025-06-20 | 16.10 | 15.40 | 18.00 | -0.15 | -0.92% | 1 | 16 | 47.94% |
| ALB260116P00115000 | 2024-05-24 1:46PM EDT | 2026-01-16 | 20.00 | 19.50 | 20.90 | +0.12 | +0.60% | 1 | 62 | 43.62% |
© 2024 Yahoo. Tutti i diritti riservati.