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
63.596,52 +1.023,81 (+1,64%)
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:140.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00140000 | 2024-05-24 12:59PM EDT | 2024-05-31 | 0.13 | 0.08 | 0.15 | +0.05 | +62.50% | 19 | 205 | 40.33% |
| ALB240607C00140000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 0.60 | 0.60 | 1.07 | +0.21 | +53.85% | 20 | 151 | 47.97% |
| ALB240614C00140000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 1.18 | 0.97 | 2.22 | +0.38 | +47.50% | 23 | 61 | 52.15% |
| ALB240621C00140000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 1.79 | 1.59 | 2.01 | +0.67 | +59.82% | 85 | 12,526 | 43.26% |
| ALB240628C00140000 | 2024-05-24 3:26PM EDT | 2024-06-28 | 2.22 | 2.08 | 2.60 | +0.29 | +15.03% | 4 | 37 | 43.37% |
| ALB240719C00140000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 4.17 | 4.10 | 4.25 | +1.23 | +41.84% | 51 | 97 | 43.84% |
| ALB240816C00140000 | 2024-05-24 3:41PM EDT | 2024-08-16 | 6.75 | 6.00 | 8.30 | +1.37 | +25.46% | 38 | 78 | 53.35% |
| ALB240920C00140000 | 2024-05-24 10:29AM EDT | 2024-09-20 | 8.60 | 8.35 | 9.20 | +1.16 | +15.59% | 14 | 763 | 47.99% |
| ALB241220C00140000 | 2024-05-24 11:22AM EDT | 2024-12-20 | 13.42 | 14.10 | 15.10 | -0.43 | -3.10% | 2 | 238 | 50.23% |
| ALB250117C00140000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 14.90 | 15.30 | 16.75 | 0.00 | - | 1 | 244 | 50.65% |
| ALB250321C00140000 | 2024-05-17 1:57PM EDT | 2025-03-21 | 16.80 | 17.55 | 19.50 | -3.60 | -17.65% | 2 | 38 | 50.45% |
| ALB250620C00140000 | 2024-05-23 2:04PM EDT | 2025-06-20 | 19.55 | 21.50 | 22.65 | 0.00 | - | 6 | 48 | 50.94% |
| ALB260116C00140000 | 2024-05-23 10:00AM EDT | 2026-01-16 | 27.25 | 28.20 | 29.95 | 0.00 | - | 1 | 313 | 51.93% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240607P00140000 | 2024-05-20 10:31AM EDT | 2024-06-07 | 13.55 | 12.15 | 13.70 | 0.00 | - | 5 | 11 | 51.32% |
| ALB240614P00140000 | 2024-05-15 3:59PM EDT | 2024-06-14 | 14.30 | 12.85 | 14.50 | 0.00 | - | 2 | 9 | 50.81% |
| ALB240621P00140000 | 2024-05-24 9:38AM EDT | 2024-06-21 | 15.10 | 13.70 | 15.30 | -2.40 | -13.71% | 1 | 5,244 | 50.96% |
| ALB240816P00140000 | 2024-05-17 11:28AM EDT | 2024-08-16 | 15.15 | 16.95 | 19.25 | 0.00 | - | 2 | 25 | 47.17% |
| ALB240920P00140000 | 2024-05-21 1:49PM EDT | 2024-09-20 | 19.95 | 18.25 | 20.10 | 0.00 | - | 1 | 267 | 42.68% |
| ALB241220P00140000 | 2024-05-24 11:27AM EDT | 2024-12-20 | 24.55 | 23.45 | 24.95 | +1.40 | +6.05% | 7 | 6 | 44.90% |
| ALB250117P00140000 | 2024-05-15 3:21PM EDT | 2025-01-17 | 24.50 | 24.30 | 25.15 | 0.00 | - | 3 | 1,863 | 42.66% |
| ALB250321P00140000 | 2024-05-21 2:42PM EDT | 2025-03-21 | 26.30 | 25.30 | 28.00 | 0.00 | - | 3 | 47 | 44.12% |
| ALB250620P00140000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 28.48 | 27.95 | 30.75 | 0.00 | - | 1 | 17 | 43.88% |
| ALB260116P00140000 | 2024-05-15 11:27AM EDT | 2026-01-16 | 33.34 | 32.60 | 33.60 | 0.00 | - | 12 | 92 | 39.78% |
© 2024 Yahoo. Tutti i diritti riservati.