Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,65 -1,28 (-1,56%) Bitcoin EUR
54.079,14 -3.074,26 (-5,38%)
Albemarle Corporation (ALB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00095000 | 2024-04-23 12:46PM EDT | 95.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ALB240510C00100000 | 2024-04-23 12:46PM EDT | 100.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ALB240510C00102000 | 2024-04-30 3:51PM EDT | 102.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240510C00105000 | 2024-04-19 1:14PM EDT | 105.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALB240510C00108000 | 2024-04-29 9:43AM EDT | 108.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| ALB240510C00109000 | 2024-04-29 10:12AM EDT | 109.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 72 | 73 | 0.00% |
| ALB240510C00110000 | 2024-04-30 3:14PM EDT | 110.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| ALB240510C00111000 | 2024-04-26 9:58AM EDT | 111.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALB240510C00112000 | 2024-04-29 1:14PM EDT | 112.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 82 | 84 | 0.00% |
| ALB240510C00113000 | 2024-04-30 12:48PM EDT | 113.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| ALB240510C00114000 | 2024-04-26 2:21PM EDT | 114.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ALB240510C00115000 | 2024-04-30 10:24AM EDT | 115.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| ALB240510C00116000 | 2024-04-29 9:54AM EDT | 116.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| ALB240510C00117000 | 2024-04-30 11:03AM EDT | 117.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ALB240510C00118000 | 2024-04-30 12:03PM EDT | 118.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| ALB240510C00119000 | 2024-04-30 3:59PM EDT | 119.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| ALB240510C00120000 | 2024-04-30 3:58PM EDT | 120.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 66 | 78 | 0.00% |
| ALB240510C00121000 | 2024-04-30 3:58PM EDT | 121.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 0.78% |
| ALB240510C00122000 | 2024-04-30 1:59PM EDT | 122.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 19 | 28 | 3.13% |
| ALB240510C00123000 | 2024-04-30 2:49PM EDT | 123.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 3.13% |
| ALB240510C00124000 | 2024-04-30 3:35PM EDT | 124.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 55 | 6.25% |
| ALB240510C00125000 | 2024-04-30 3:51PM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,188 | 846 | 6.25% |
| ALB240510C00126000 | 2024-04-30 12:04PM EDT | 126.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 6.25% |
| ALB240510C00127000 | 2024-04-30 3:14PM EDT | 127.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 20 | 542 | 6.25% |
| ALB240510C00128000 | 2024-04-30 3:18PM EDT | 128.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 6.25% |
| ALB240510C00129000 | 2024-04-30 12:22PM EDT | 129.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| ALB240510C00130000 | 2024-04-30 3:21PM EDT | 130.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 33 | 103 | 12.50% |
| ALB240510C00131000 | 2024-04-30 1:36PM EDT | 131.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| ALB240510C00132000 | 2024-04-30 2:36PM EDT | 132.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 12.50% |
| ALB240510C00133000 | 2024-04-30 3:49PM EDT | 133.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 19 | 77 | 12.50% |
| ALB240510C00134000 | 2024-04-29 3:08PM EDT | 134.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 12.50% |
| ALB240510C00135000 | 2024-04-30 3:11PM EDT | 135.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 42 | 138 | 12.50% |
| ALB240510C00136000 | 2024-04-30 2:37PM EDT | 136.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 32 | 52 | 12.50% |
| ALB240510C00137000 | 2024-04-30 3:57PM EDT | 137.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4,143 | 2,214 | 12.50% |
| ALB240510C00138000 | 2024-04-30 2:16PM EDT | 138.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| ALB240510C00139000 | 2024-04-29 2:04PM EDT | 139.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| ALB240510C00140000 | 2024-04-30 3:54PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 126 | 25.00% |
| ALB240510C00141000 | 2024-04-29 2:12PM EDT | 141.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| ALB240510C00142000 | 2024-04-29 9:49AM EDT | 142.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| ALB240510C00143000 | 2024-04-29 1:17PM EDT | 143.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| ALB240510C00145000 | 2024-04-29 3:40PM EDT | 145.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 88 | 119 | 25.00% |
| ALB240510C00150000 | 2024-04-30 9:30AM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| ALB240510C00155000 | 2024-04-30 3:32PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| ALB240510C00160000 | 2024-04-17 2:37PM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ALB240510C00165000 | 2024-04-29 3:34PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 50.00% |
| ALB240510C00170000 | 2024-04-08 1:55PM EDT | 170.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ALB240510C00180000 | 2024-04-29 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00075000 | 2024-04-18 12:59PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALB240510P00085000 | 2024-04-30 10:53AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 50.00% |
| ALB240510P00090000 | 2024-04-29 9:34AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| ALB240510P00095000 | 2024-04-29 3:59PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 80 | 25.00% |
| ALB240510P00099000 | 2024-04-29 12:08PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| ALB240510P00100000 | 2024-04-30 1:49PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 13 | 3,956 | 25.00% |
| ALB240510P00101000 | 2024-04-30 1:49PM EDT | 101.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 25.00% |
| ALB240510P00102000 | 2024-04-26 10:12AM EDT | 102.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 25.00% |
| ALB240510P00103000 | 2024-04-24 3:03PM EDT | 103.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| ALB240510P00104000 | 2024-04-30 2:10PM EDT | 104.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| ALB240510P00105000 | 2024-04-30 2:24PM EDT | 105.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 25.00% |
| ALB240510P00106000 | 2024-04-30 11:15AM EDT | 106.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| ALB240510P00107000 | 2024-04-30 3:47PM EDT | 107.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 12.50% |
| ALB240510P00108000 | 2024-04-30 1:54PM EDT | 108.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 16 | 131 | 12.50% |
| ALB240510P00109000 | 2024-04-30 10:29AM EDT | 109.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 12.50% |
| ALB240510P00110000 | 2024-04-30 3:51PM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 32 | 248 | 12.50% |
| ALB240510P00111000 | 2024-04-30 9:54AM EDT | 111.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| ALB240510P00112000 | 2024-04-30 2:10PM EDT | 112.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 12.50% |
| ALB240510P00113000 | 2024-04-30 2:10PM EDT | 113.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| ALB240510P00114000 | 2024-04-30 3:15PM EDT | 114.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| ALB240510P00115000 | 2024-04-30 2:24PM EDT | 115.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 28 | 69 | 6.25% |
| ALB240510P00116000 | 2024-04-30 3:34PM EDT | 116.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| ALB240510P00117000 | 2024-04-30 2:10PM EDT | 117.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 3.13% |
| ALB240510P00118000 | 2024-04-30 3:07PM EDT | 118.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 17 | 94 | 3.13% |
| ALB240510P00119000 | 2024-04-30 11:15AM EDT | 119.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 1.56% |
| ALB240510P00120000 | 2024-04-30 3:58PM EDT | 120.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 67 | 93 | 0.39% |
| ALB240510P00121000 | 2024-04-30 1:43PM EDT | 121.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 157 | 150 | 0.00% |
| ALB240510P00122000 | 2024-04-30 2:37PM EDT | 122.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| ALB240510P00123000 | 2024-04-30 11:15AM EDT | 123.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ALB240510P00124000 | 2024-04-30 2:48PM EDT | 124.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| ALB240510P00125000 | 2024-04-30 12:05PM EDT | 125.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 0.00% |
| ALB240510P00126000 | 2024-04-30 10:25AM EDT | 126.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ALB240510P00127000 | 2024-04-29 12:14PM EDT | 127.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| ALB240510P00128000 | 2024-04-30 11:43AM EDT | 128.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ALB240510P00129000 | 2024-04-30 10:41AM EDT | 129.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| ALB240510P00130000 | 2024-04-30 12:05PM EDT | 130.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 78 | 0.00% |
| ALB240510P00132000 | 2024-04-26 1:51PM EDT | 132.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240510P00133000 | 2024-04-30 2:26PM EDT | 133.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| ALB240510P00135000 | 2024-04-18 12:32PM EDT | 135.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| ALB240510P00140000 | 2024-04-30 2:52PM EDT | 140.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.