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
63.306,95 +933,39 (+1,50%)
Albemarle Corporation (ALB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00130000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.55 | 1.41 | 1.65 | +0.71 | +84.52% | 305 | 172 | 37.74% |
| ALB240607C00130000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 2.91 | 2.90 | 3.50 | +1.12 | +62.57% | 67 | 58 | 45.78% |
| ALB240614C00130000 | 2024-05-24 3:45PM EDT | 2024-06-14 | 4.46 | 3.90 | 4.45 | +2.27 | +103.65% | 21 | 20 | 45.24% |
| ALB240621C00130000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 4.75 | 4.30 | 5.25 | +1.52 | +47.06% | 44 | 2,727 | 44.87% |
| ALB240628C00130000 | 2024-05-24 3:48PM EDT | 2024-06-28 | 5.50 | 5.25 | 5.95 | +0.60 | +12.24% | 2 | 8 | 44.59% |
| ALB240719C00130000 | 2024-05-24 3:31PM EDT | 2024-07-19 | 7.45 | 7.55 | 7.80 | +1.58 | +26.92% | 191 | 388 | 44.54% |
| ALB240816C00130000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 10.30 | 10.55 | 10.80 | +1.80 | +21.18% | 27 | 112 | 48.65% |
| ALB240920C00130000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 12.59 | 12.90 | 13.05 | +0.79 | +6.69% | 5 | 463 | 48.63% |
| ALB241220C00130000 | 2024-05-24 2:22PM EDT | 2024-12-20 | 17.70 | 18.10 | 19.50 | +1.85 | +11.67% | 13 | 47 | 51.59% |
| ALB250117C00130000 | 2024-05-24 1:55PM EDT | 2025-01-17 | 19.30 | 19.00 | 19.75 | +1.30 | +7.22% | 6 | 401 | 50.80% |
| ALB250321C00130000 | 2024-05-17 3:47PM EDT | 2025-03-21 | 24.50 | 21.85 | 23.75 | 0.00 | - | 2 | 29 | 51.87% |
| ALB250620C00130000 | 2024-05-23 2:04PM EDT | 2025-06-20 | 23.20 | 25.40 | 27.85 | 0.00 | - | 45 | 66 | 52.88% |
| ALB260116C00130000 | 2024-05-24 3:51PM EDT | 2026-01-16 | 32.20 | 31.90 | 34.50 | -2.51 | -7.23% | 7 | 74 | 53.12% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00130000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 4.06 | 3.75 | 4.00 | -4.18 | -50.73% | 93 | 186 | 36.84% |
| ALB240607P00130000 | 2024-05-24 3:21PM EDT | 2024-06-07 | 5.50 | 4.80 | 6.75 | +1.01 | +22.49% | 11 | 20 | 54.30% |
| ALB240614P00130000 | 2024-05-24 10:51AM EDT | 2024-06-14 | 7.17 | 6.15 | 8.25 | +0.17 | +2.43% | 1 | 60 | 56.68% |
| ALB240621P00130000 | 2024-05-24 2:32PM EDT | 2024-06-21 | 7.40 | 6.95 | 9.00 | -2.69 | -26.66% | 63 | 2,124 | 54.41% |
| ALB240628P00130000 | 2024-05-20 11:01AM EDT | 2024-06-28 | 8.17 | 7.50 | 8.20 | 0.00 | - | 2 | 17 | 43.58% |
| ALB240719P00130000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 9.64 | 9.35 | 9.60 | -2.49 | -20.53% | 19 | 175 | 41.49% |
| ALB240816P00130000 | 2024-05-22 3:34PM EDT | 2024-08-16 | 12.50 | 11.85 | 12.05 | 0.00 | - | 25 | 309 | 43.91% |
| ALB240920P00130000 | 2024-05-24 3:00PM EDT | 2024-09-20 | 14.00 | 13.65 | 14.00 | -2.00 | -12.50% | 584 | 5,151 | 43.61% |
| ALB241220P00130000 | 2024-05-24 3:49PM EDT | 2024-12-20 | 17.85 | 17.55 | 19.20 | -2.15 | -10.75% | 9 | 158 | 46.36% |
| ALB250117P00130000 | 2024-05-22 12:03PM EDT | 2025-01-17 | 19.35 | 18.50 | 20.00 | 0.00 | - | 1 | 1,877 | 45.51% |
| ALB250321P00130000 | 2024-05-17 12:04PM EDT | 2025-03-21 | 18.93 | 20.45 | 22.55 | 0.00 | - | 1 | 127 | 46.05% |
| ALB250620P00130000 | 2024-05-23 11:14AM EDT | 2025-06-20 | 23.90 | 21.90 | 25.45 | 0.00 | - | 33 | 4,219 | 45.94% |
| ALB260116P00130000 | 2024-05-21 11:05AM EDT | 2026-01-16 | 27.35 | 26.35 | 27.85 | 0.00 | - | 13 | 185 | 40.84% |
© 2024 Yahoo. Tutti i diritti riservati.