Italia markets close in 2 hours 5 minutes

Albemarle Corporation (ALB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
137,26+3,20 (+2,39%)
Alla chiusura: 4:00PM EST

134,80 -2,46 (-1,79%)
Before hours: 9:22AM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALB201218C000300002020-07-09 3:56PM EST30.0047.100.000.000.00--70.00%
ALB201218C000500002020-08-07 12:39PM EST50.0036.5142.7046.700.00-240.00%
ALB201218C000550002020-11-16 3:04PM EST55.0073.260.000.000.00-180.00%
ALB201218C000600002020-11-06 2:54PM EST60.0052.080.000.000.00-6110.00%
ALB201218C000650002020-10-21 1:35PM EST65.0031.8061.9063.900.00-1240.00%
ALB201218C000700002020-10-15 8:50AM EST70.0023.5044.5049.400.00-1320.00%
ALB201218C000750002020-11-04 10:20AM EST75.0019.550.000.000.00-1350.00%
ALB201218C000800002020-11-18 9:30AM EST80.0047.970.000.000.00-2880.00%
ALB201218C000850002020-11-20 9:30AM EST85.0040.820.000.000.00-13840.00%
ALB201218C000900002020-11-24 3:58PM EST90.0047.140.000.000.00-16840.00%
ALB201218C000950002020-11-24 12:03PM EST95.0041.830.000.000.00-34910.00%
ALB201218C001000002020-11-23 11:04AM EST100.0037.500.000.000.00-55100.00%
ALB201218C001050002020-11-24 11:33AM EST105.0032.380.000.000.00-53320.00%
ALB201218C001100002020-11-24 12:36PM EST110.0026.810.000.000.00-63420.00%
ALB201218C001150002020-11-24 1:57PM EST115.0022.500.000.000.00-152710.00%
ALB201218C001200002020-11-24 1:34PM EST120.0017.450.000.000.00-51480.00%
ALB201218C001250002020-11-24 3:41PM EST125.0014.000.000.000.00-283730.00%
ALB201218C001300002020-11-24 2:39PM EST130.009.640.000.000.00-273210.00%
ALB201218C001350002020-11-24 3:30PM EST135.006.990.000.000.00-1262490.00%
ALB201218C001400002020-11-24 3:30PM EST140.004.400.000.000.00-3803501.56%
ALB201218C001450002020-11-24 3:50PM EST145.002.810.000.000.00-774506.25%
ALB201218C001500002020-11-24 3:36PM EST150.001.650.000.000.00-1142986.25%
ALB201218C001550002020-11-24 12:26PM EST155.000.750.000.000.00-711112.50%
ALB201218C001600002020-11-24 11:54AM EST160.000.570.000.000.00-76712.50%
ALB201218C001650002020-11-24 11:38AM EST165.000.390.000.000.00-171712.50%
ALB201218C001700002020-11-18 1:27PM EST170.000.300.000.000.00--112.50%
Opzioni Putper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALB201218P000300002020-11-20 1:34PM EST30.000.050.000.000.00-11350.00%
ALB201218P000350002020-09-02 8:30AM EST35.000.100.000.400.00-2731241.80%
ALB201218P000400002020-08-10 8:36AM EST40.000.050.000.650.00-1044235.16%
ALB201218P000450002020-09-16 10:02AM EST45.000.190.000.550.00-20141208.59%
ALB201218P000500002020-11-06 11:43AM EST50.000.080.000.000.00-110750.00%
ALB201218P000550002020-10-26 8:30AM EST55.001.330.000.000.00-18850.00%
ALB201218P000600002020-11-06 11:42AM EST60.000.100.000.000.00-39850.00%
ALB201218P000650002020-11-24 10:07AM EST65.000.100.000.000.00-265450.00%
ALB201218P000700002020-11-17 2:59PM EST70.000.240.000.000.00-325550.00%
ALB201218P000750002020-11-24 11:48AM EST75.000.010.000.000.00-215050.00%
ALB201218P000800002020-11-24 11:51AM EST80.000.150.000.000.00-12,73650.00%
ALB201218P000850002020-11-23 10:11AM EST85.000.200.000.000.00-117150.00%
ALB201218P000900002020-11-24 9:51AM EST90.000.280.000.000.00-142825.00%
ALB201218P000950002020-11-23 3:41PM EST95.000.250.000.000.00-113225.00%
ALB201218P001000002020-11-24 1:17PM EST100.000.300.000.000.00-211225.00%
ALB201218P001050002020-11-24 2:00PM EST105.000.300.000.000.00-111125.00%
ALB201218P001100002020-11-24 1:18PM EST110.000.450.000.000.00-711825.00%
ALB201218P001150002020-11-24 3:18PM EST115.000.650.000.000.00-6318612.50%
ALB201218P001200002020-11-24 3:32PM EST120.001.100.000.000.00-11651312.50%
ALB201218P001250002020-11-24 3:32PM EST125.001.850.000.000.00-1714376.25%
ALB201218P001300002020-11-24 3:48PM EST130.003.080.000.000.00-54776.25%
ALB201218P001350002020-11-24 3:43PM EST135.005.040.000.000.00-391061.56%
ALB201218P001450002020-11-20 9:33AM EST145.0019.700.000.000.00-500.00%