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
63.297,47 +1.322,90 (+2,13%)
Albemarle Corporation (ALB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00145000 | 2024-05-24 2:06PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.25 | -0.01 | -12.50% | 5 | 170 | 51.17% |
| ALB240607C00145000 | 2024-05-24 2:51PM EDT | 2024-06-07 | 0.29 | 0.25 | 0.40 | +0.09 | +45.00% | 4 | 142 | 45.22% |
| ALB240614C00145000 | 2024-05-24 1:31PM EDT | 2024-06-14 | 0.51 | 0.44 | 1.32 | -0.01 | -1.92% | 106 | 16 | 51.69% |
| ALB240621C00145000 | 2024-05-24 3:41PM EDT | 2024-06-21 | 1.05 | 0.83 | 1.18 | +0.36 | +52.17% | 28 | 1,273 | 43.14% |
| ALB240628C00145000 | 2024-05-24 3:13PM EDT | 2024-06-28 | 1.35 | 1.34 | 1.98 | +0.25 | +22.73% | 11 | 28 | 46.27% |
| ALB240719C00145000 | 2024-05-24 1:53PM EDT | 2024-07-19 | 3.00 | 2.91 | 3.20 | +0.85 | +39.53% | 2 | 18 | 44.56% |
| ALB240816C00145000 | 2024-05-24 1:43PM EDT | 2024-08-16 | 5.31 | 5.40 | 5.60 | +1.08 | +25.53% | 3 | 211 | 47.74% |
| ALB240920C00145000 | 2024-05-24 2:43PM EDT | 2024-09-20 | 7.34 | 7.45 | 7.70 | +0.79 | +12.06% | 5 | 1,142 | 47.89% |
| ALB241220C00145000 | 2024-05-24 1:58PM EDT | 2024-12-20 | 12.30 | 12.35 | 13.40 | +0.65 | +5.58% | 1 | 89 | 51.22% |
| ALB250117C00145000 | 2024-05-24 11:03AM EDT | 2025-01-17 | 12.93 | 13.60 | 15.10 | -1.22 | -8.62% | 2 | 845 | 50.44% |
| ALB250321C00145000 | 2024-05-22 9:35AM EDT | 2025-03-21 | 13.95 | 16.35 | 17.90 | 0.00 | - | 3 | 54 | 50.87% |
| ALB250620C00145000 | 2024-05-23 2:04PM EDT | 2025-06-20 | 17.95 | 19.85 | 22.25 | 0.00 | - | 14 | 14 | 52.01% |
| ALB260116C00145000 | 2024-05-17 11:54AM EDT | 2026-01-16 | 30.19 | 26.30 | 27.20 | 0.00 | - | 1 | 56 | 50.72% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00145000 | 2024-05-20 9:38AM EDT | 2024-05-31 | 16.55 | 16.40 | 19.50 | 0.00 | - | 1 | 1 | 68.85% |
| ALB240621P00145000 | 2024-05-23 11:58AM EDT | 2024-06-21 | 20.39 | 17.35 | 19.95 | 0.00 | - | 1 | 878 | 57.10% |
| ALB240719P00145000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 18.00 | 19.40 | 22.00 | 0.00 | - | 2 | 2 | 52.81% |
| ALB240920P00145000 | 2024-05-10 11:52AM EDT | 2024-09-20 | 22.30 | 22.25 | 25.00 | 0.00 | - | 12 | 691 | 47.51% |
| ALB241220P00145000 | 2024-05-07 2:24PM EDT | 2024-12-20 | 25.68 | 26.80 | 28.00 | 0.00 | - | - | 5 | 43.84% |
| ALB250117P00145000 | 2024-05-23 10:09AM EDT | 2025-01-17 | 29.52 | 26.90 | 29.35 | 0.00 | - | 1 | 1,378 | 44.54% |
| ALB250321P00145000 | 2024-05-17 2:01PM EDT | 2025-03-21 | 27.90 | 29.45 | 31.15 | 0.00 | - | 18 | 58 | 43.54% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 2025-06-20 | 34.10 | 35.55 | 37.45 | 0.00 | - | - | 1 | 50.13% |
| ALB260116P00145000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 34.70 | 35.70 | 36.70 | 0.00 | - | 1 | 11 | 39.31% |
© 2024 Yahoo. Tutti i diritti riservati.