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:155.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00155000 | 2024-05-22 12:06PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 69 | 66.41% |
| ALB240607C00155000 | 2024-05-20 11:24AM EDT | 2024-06-07 | 0.21 | 0.03 | 0.13 | 0.00 | - | 3 | 18 | 50.59% |
| ALB240614C00155000 | 2024-05-24 2:20PM EDT | 2024-06-14 | 0.25 | 0.08 | 0.25 | -0.08 | -24.24% | 1 | 69 | 46.29% |
| ALB240621C00155000 | 2024-05-24 3:11PM EDT | 2024-06-21 | 0.34 | 0.29 | 0.46 | +0.09 | +36.00% | 17 | 1,013 | 45.31% |
| ALB240628C00155000 | 2024-05-24 1:29PM EDT | 2024-06-28 | 0.54 | 0.47 | 0.62 | -0.26 | -32.50% | 1 | 6 | 43.36% |
| ALB240719C00155000 | 2024-05-24 11:21AM EDT | 2024-07-19 | 1.22 | 1.44 | 1.91 | +0.21 | +20.79% | 1 | 78 | 46.86% |
| ALB240816C00155000 | 2024-05-24 11:21AM EDT | 2024-08-16 | 3.30 | 3.35 | 3.65 | +0.67 | +25.48% | 39 | 121 | 48.38% |
| ALB240920C00155000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 5.11 | 5.10 | 5.30 | +0.86 | +20.24% | 41 | 438 | 47.65% |
| ALB241220C00155000 | 2024-05-23 3:40PM EDT | 2024-12-20 | 9.80 | 9.65 | 10.05 | +1.65 | +20.25% | 2 | 21 | 49.48% |
| ALB250117C00155000 | 2024-05-21 2:05PM EDT | 2025-01-17 | 11.10 | 10.70 | 11.65 | 0.00 | - | 1 | 665 | 50.54% |
| ALB250321C00155000 | 2024-05-01 2:02PM EDT | 2025-03-21 | 11.80 | 12.65 | 14.65 | 0.00 | - | 15 | 106 | 51.61% |
| ALB250620C00155000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 16.60 | 15.80 | 18.65 | 0.00 | - | 1 | 22 | 50.15% |
| ALB260116C00155000 | 2024-05-24 2:18PM EDT | 2026-01-16 | 23.60 | 22.15 | 24.10 | +2.05 | +9.51% | 4 | 84 | 51.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00155000 | 2024-05-13 3:28PM EDT | 2024-06-21 | 24.55 | 26.85 | 28.55 | 0.00 | - | 3 | 383 | 56.71% |
| ALB240920P00155000 | 2024-05-13 10:23AM EDT | 2024-09-20 | 27.75 | 30.35 | 32.80 | 0.00 | - | 5 | 50 | 48.04% |
| ALB241220P00155000 | 2024-05-02 1:29PM EDT | 2024-12-20 | 37.13 | 32.95 | 35.70 | 0.00 | - | - | 2 | 44.62% |
| ALB250117P00155000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 31.17 | 33.75 | 36.45 | 0.00 | - | 1 | 470 | 43.88% |
| ALB250321P00155000 | 2024-05-09 11:08AM EDT | 2025-03-21 | 34.40 | 36.15 | 37.55 | 0.00 | - | 18 | 47 | 41.56% |
| ALB250620P00155000 | 2024-03-27 11:32AM EDT | 2025-06-20 | 42.30 | 47.20 | 48.05 | 0.00 | - | 2 | 6 | 55.87% |
| ALB260116P00155000 | 2024-04-01 1:05PM EDT | 2026-01-16 | 44.20 | 46.40 | 48.05 | 0.00 | - | 5 | 44 | 45.75% |
© 2024 Yahoo. Tutti i diritti riservati.