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
63.600,56 +971,61 (+1,55%)
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:125.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00125000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 3.97 | 3.90 | 4.20 | +1.96 | +97.51% | 67 | 120 | 38.84% |
| ALB240607C00125000 | 2024-05-24 3:44PM EDT | 2024-06-07 | 5.10 | 5.30 | 6.60 | +1.20 | +30.77% | 10 | 23 | 52.75% |
| ALB240614C00125000 | 2024-05-24 3:45PM EDT | 2024-06-14 | 6.21 | 6.35 | 6.75 | +1.91 | +44.42% | 11 | 16 | 44.34% |
| ALB240621C00125000 | 2024-05-24 3:34PM EDT | 2024-06-21 | 7.15 | 6.20 | 7.40 | +2.15 | +43.00% | 41 | 2,052 | 43.14% |
| ALB240719C00125000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 10.00 | 10.00 | 10.20 | +2.12 | +26.90% | 15 | 42 | 44.87% |
| ALB240816C00125000 | 2024-05-24 11:35AM EDT | 2024-08-16 | 12.10 | 12.95 | 13.15 | +1.42 | +13.30% | 7 | 409 | 48.97% |
| ALB240920C00125000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 15.30 | 15.20 | 15.45 | +2.65 | +20.95% | 37 | 766 | 49.23% |
| ALB241220C00125000 | 2024-05-15 10:02AM EDT | 2024-12-20 | 21.80 | 20.15 | 21.55 | 0.00 | - | 1 | 17 | 51.42% |
| ALB250117C00125000 | 2024-05-24 1:52PM EDT | 2025-01-17 | 21.55 | 20.10 | 22.10 | +2.05 | +10.51% | 4 | 144 | 51.43% |
| ALB250321C00125000 | 2024-05-13 3:33PM EDT | 2025-03-21 | 27.44 | 23.50 | 25.90 | 0.00 | - | 1 | 20 | 51.56% |
| ALB250620C00125000 | 2024-05-24 3:17PM EDT | 2025-06-20 | 27.50 | 27.55 | 30.10 | +0.30 | +1.10% | 7 | 51 | 53.35% |
| ALB260116C00125000 | 2024-05-24 3:50PM EDT | 2026-01-16 | 34.30 | 33.90 | 35.00 | +1.50 | +4.57% | 4 | 118 | 52.16% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00125000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 1.43 | 1.29 | 1.45 | -2.42 | -62.86% | 128 | 232 | 36.38% |
| ALB240607P00125000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 2.65 | 2.30 | 2.85 | -0.30 | -10.17% | 25 | 19 | 40.67% |
| ALB240614P00125000 | 2024-05-22 10:13AM EDT | 2024-06-14 | 5.28 | 3.70 | 5.35 | 0.00 | - | 5 | 13 | 54.36% |
| ALB240621P00125000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 4.50 | 4.25 | 5.65 | -2.30 | -33.82% | 74 | 1,556 | 49.26% |
| ALB240628P00125000 | 2024-05-24 11:20AM EDT | 2024-06-28 | 5.80 | 5.05 | 5.60 | -0.20 | -3.33% | 1 | 17 | 43.73% |
| ALB240719P00125000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 7.04 | 6.80 | 7.00 | -2.16 | -23.48% | 206 | 236 | 41.76% |
| ALB240816P00125000 | 2024-05-24 10:39AM EDT | 2024-08-16 | 9.95 | 9.25 | 9.45 | -0.60 | -5.69% | 15 | 44 | 44.34% |
| ALB240920P00125000 | 2024-05-24 12:57PM EDT | 2024-09-20 | 11.97 | 11.10 | 11.40 | -1.53 | -11.33% | 16 | 1,311 | 44.10% |
| ALB241220P00125000 | 2024-05-24 12:59PM EDT | 2024-12-20 | 16.05 | 14.95 | 15.55 | -1.15 | -6.69% | 2 | 279 | 44.21% |
| ALB250117P00125000 | 2024-05-23 12:48PM EDT | 2025-01-17 | 17.20 | 15.90 | 17.25 | 0.00 | - | 1 | 2,281 | 45.78% |
| ALB250321P00125000 | 2024-05-17 1:21PM EDT | 2025-03-21 | 16.90 | 17.70 | 18.60 | 0.00 | - | 3 | 73 | 43.72% |
| ALB250620P00125000 | 2024-05-23 10:01AM EDT | 2025-06-20 | 21.30 | 19.85 | 20.85 | 0.00 | - | 1 | 144 | 42.73% |
| ALB260116P00125000 | 2024-05-24 2:08PM EDT | 2026-01-16 | 25.00 | 23.40 | 25.15 | -0.60 | -2.34% | 5 | 537 | 41.34% |
© 2024 Yahoo. Tutti i diritti riservati.