Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.913,83 +97,91 (+0,26%) Nasdaq
15.623,84 -33,98 (-0,22%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,19 -1,74 (-2,12%) Bitcoin EUR
53.585,09 -3.804,66 (-6,63%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:08AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00100000 | 2024-04-17 3:56PM EDT | 100.00 | 16.95 | 18.90 | 21.50 | 0.00 | - | 5 | 5 | 65.92% |
| ALB240524C00109000 | 2024-04-29 10:12AM EDT | 109.00 | 16.95 | 13.20 | 14.25 | 0.00 | - | 18 | 0 | 68.34% |
| ALB240524C00110000 | 2024-04-25 12:24PM EDT | 110.00 | 9.15 | 12.45 | 12.80 | 0.00 | - | 3 | 4 | 64.01% |
| ALB240524C00111000 | 2024-04-25 12:53PM EDT | 111.00 | 9.15 | 11.85 | 12.35 | 0.00 | - | - | 1 | 65.06% |
| ALB240524C00112000 | 2024-04-29 10:12AM EDT | 112.00 | 14.60 | 11.15 | 12.40 | 0.00 | - | 9 | 2 | 67.68% |
| ALB240524C00113000 | 2024-04-26 11:12AM EDT | 113.00 | 9.05 | 10.30 | 11.55 | 0.00 | - | 2 | 15 | 65.37% |
| ALB240524C00114000 | 2024-04-30 3:33PM EDT | 114.00 | 10.48 | 9.85 | 10.15 | 0.00 | - | 1 | 16 | 62.31% |
| ALB240524C00115000 | 2024-04-26 10:12AM EDT | 115.00 | 9.20 | 9.20 | 9.75 | 0.00 | - | 1 | 4 | 62.60% |
| ALB240524C00116000 | 2024-04-29 10:12AM EDT | 116.00 | 11.85 | 8.75 | 9.05 | 0.00 | - | 20 | 51 | 62.26% |
| ALB240524C00117000 | 2024-04-30 9:30AM EDT | 117.00 | 9.65 | 8.25 | 8.50 | 0.00 | - | 3 | 22 | 62.18% |
| ALB240524C00118000 | 2024-04-26 10:18AM EDT | 118.00 | 7.35 | 7.50 | 7.80 | 0.00 | - | 1 | 23 | 60.27% |
| ALB240524C00119000 | 2024-04-29 2:12PM EDT | 119.00 | 11.27 | 7.00 | 7.45 | 0.00 | - | 15 | 16 | 60.67% |
| ALB240524C00120000 | 2024-04-29 1:54PM EDT | 120.00 | 9.60 | 6.70 | 7.25 | 0.00 | - | 3 | 23 | 62.33% |
| ALB240524C00121000 | 2024-04-29 10:11AM EDT | 121.00 | 9.00 | 6.10 | 6.45 | 0.00 | - | 1 | 15 | 60.11% |
| ALB240524C00122000 | 2024-04-29 12:41PM EDT | 122.00 | 9.30 | 5.70 | 6.50 | 0.00 | - | 2 | 5 | 62.06% |
| ALB240524C00123000 | 2024-04-29 3:59PM EDT | 123.00 | 8.85 | 5.00 | 5.60 | 0.00 | - | 2 | 22 | 58.64% |
| ALB240524C00124000 | 2024-04-29 10:11AM EDT | 124.00 | 7.45 | 4.95 | 5.20 | 0.00 | - | 2 | 19 | 59.85% |
| ALB240524C00125000 | 2024-04-30 1:32PM EDT | 125.00 | 5.25 | 4.50 | 4.85 | 0.00 | - | 2 | 19 | 59.42% |
| ALB240524C00126000 | 2024-04-29 1:18PM EDT | 126.00 | 7.30 | 4.00 | 4.45 | 0.00 | - | 21 | 25 | 58.37% |
| ALB240524C00128000 | 2024-04-29 12:41PM EDT | 128.00 | 6.30 | 3.45 | 3.95 | 0.00 | - | 2 | 8 | 59.05% |
| ALB240524C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 4.70 | 2.59 | 3.85 | 0.00 | - | 2 | 2 | 57.14% |
| ALB240524C00130000 | 2024-05-01 10:52AM EDT | 130.00 | 3.05 | 3.05 | 3.45 | -0.27 | -6.28% | 2 | 416 | 59.81% |
| ALB240524C00131000 | 2024-05-01 10:01AM EDT | 131.00 | 3.59 | 2.53 | 2.98 | -0.50 | -12.22% | 1 | 6 | 57.37% |
| ALB240524C00132000 | 2024-04-29 10:32AM EDT | 132.00 | 4.15 | 2.34 | 2.78 | 0.00 | - | 5 | 10 | 57.64% |
| ALB240524C00133000 | 2024-04-30 9:37AM EDT | 133.00 | 3.50 | 2.27 | 2.66 | 0.00 | - | 1 | 3 | 58.81% |
| ALB240524C00134000 | 2024-04-29 10:11AM EDT | 134.00 | 3.55 | 2.04 | 2.43 | 0.00 | - | 4 | 11 | 58.45% |
| ALB240524C00135000 | 2024-04-30 9:35AM EDT | 135.00 | 2.66 | 1.80 | 2.20 | 0.00 | - | 9 | 23 | 57.84% |
| ALB240524C00136000 | 2024-04-30 9:50AM EDT | 136.00 | 2.84 | 0.63 | 2.07 | 0.00 | - | 12 | 18 | 51.90% |
| ALB240524C00137000 | 2024-04-29 11:41AM EDT | 137.00 | 3.08 | 1.50 | 2.16 | 0.00 | - | 3 | 14 | 59.69% |
| ALB240524C00138000 | 2024-04-29 3:30PM EDT | 138.00 | 2.80 | 1.29 | 1.66 | 0.00 | - | 1 | 3 | 57.08% |
| ALB240524C00139000 | 2024-04-16 12:14PM EDT | 139.00 | 2.19 | 0.93 | 2.14 | 0.00 | - | - | 1 | 59.62% |
| ALB240524C00140000 | 2024-05-01 9:48AM EDT | 140.00 | 1.74 | 0.76 | 1.48 | -0.66 | -27.50% | 1 | 75 | 55.54% |
| ALB240524C00141000 | 2024-05-01 10:01AM EDT | 141.00 | 1.64 | 0.59 | 1.59 | -0.05 | -2.96% | 1 | 3 | 56.71% |
| ALB240524C00142000 | 2024-04-29 2:08PM EDT | 142.00 | 1.95 | 0.88 | 1.18 | 0.00 | - | 3 | 4 | 57.35% |
| ALB240524C00143000 | 2024-04-30 11:38AM EDT | 143.00 | 1.02 | 0.84 | 2.18 | 0.00 | - | 2 | 17 | 66.02% |
| ALB240524C00145000 | 2024-04-30 11:00AM EDT | 145.00 | 0.94 | 0.62 | 0.96 | 0.00 | - | 1 | 45 | 57.72% |
| ALB240524C00150000 | 2024-04-29 10:21AM EDT | 150.00 | 0.74 | 0.28 | 1.07 | 0.00 | - | 1 | 20 | 62.31% |
| ALB240524C00155000 | 2024-04-29 3:15PM EDT | 155.00 | 0.48 | 0.08 | 0.65 | 0.00 | - | 4 | 21 | 60.45% |
| ALB240524C00160000 | 2024-04-29 12:24PM EDT | 160.00 | 0.38 | 0.05 | 1.49 | 0.00 | - | 3 | 4 | 76.90% |
| ALB240524C00170000 | 2024-04-09 10:05AM EDT | 170.00 | 1.15 | 0.00 | 0.90 | 0.00 | - | - | 3 | 79.39% |
| ALB240524C00175000 | 2024-04-08 1:52PM EDT | 175.00 | 1.00 | 0.00 | 1.34 | 0.00 | - | - | 6 | 91.02% |
| ALB240524C00180000 | 2024-04-18 3:05PM EDT | 180.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 3 | 7 | 82.03% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00075000 | 2024-04-26 2:58PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 113.77% |
| ALB240524P00085000 | 2024-04-09 11:02AM EDT | 85.00 | 0.29 | 0.00 | 1.42 | 0.00 | - | - | 5 | 88.53% |
| ALB240524P00090000 | 2024-04-25 2:36PM EDT | 90.00 | 0.68 | 0.01 | 1.51 | 0.00 | - | 1 | 45 | 77.44% |
| ALB240524P00095000 | 2024-04-26 12:48PM EDT | 95.00 | 0.80 | 0.32 | 0.64 | 0.00 | - | 1 | 2,713 | 58.45% |
| ALB240524P00100000 | 2024-04-30 3:36PM EDT | 100.00 | 0.87 | 0.80 | 1.11 | 0.00 | - | 1 | 69 | 57.23% |
| ALB240524P00101000 | 2024-04-26 2:59PM EDT | 101.00 | 1.57 | 0.88 | 1.48 | 0.00 | - | 3 | 2 | 58.55% |
| ALB240524P00104000 | 2024-04-30 2:35PM EDT | 104.00 | 1.30 | 1.28 | 1.75 | 0.00 | - | 1 | 2 | 55.69% |
| ALB240524P00105000 | 2024-04-30 2:46PM EDT | 105.00 | 1.55 | 1.49 | 1.80 | 0.00 | - | 1 | 44 | 54.71% |
| ALB240524P00106000 | 2024-04-26 11:02AM EDT | 106.00 | 3.05 | 1.68 | 1.86 | 0.00 | - | 7 | 7 | 53.56% |
| ALB240524P00107000 | 2024-04-29 10:33AM EDT | 107.00 | 1.59 | 1.91 | 2.10 | 0.00 | - | 1 | 4 | 53.54% |
| ALB240524P00108000 | 2024-04-30 1:53PM EDT | 108.00 | 2.04 | 2.00 | 2.70 | 0.00 | - | 1 | 9 | 54.52% |
| ALB240524P00109000 | 2024-04-22 1:31PM EDT | 109.00 | 5.92 | 2.38 | 2.73 | 0.00 | - | 2 | 3 | 53.71% |
| ALB240524P00110000 | 2024-04-30 10:25AM EDT | 110.00 | 2.55 | 2.69 | 3.10 | 0.00 | - | 74 | 232 | 54.08% |
| ALB240524P00111000 | 2024-04-29 9:50AM EDT | 111.00 | 2.28 | 2.88 | 3.15 | 0.00 | - | 8 | 8 | 52.08% |
| ALB240524P00112000 | 2024-04-26 1:42PM EDT | 112.00 | 4.69 | 3.15 | 3.60 | 0.00 | - | 2 | 2 | 52.23% |
| ALB240524P00113000 | 2024-04-30 3:33PM EDT | 113.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 2 | 19 | 51.38% |
| ALB240524P00114000 | 2024-04-30 9:54AM EDT | 114.00 | 3.22 | 4.00 | 4.20 | 0.00 | - | 1 | 21 | 51.89% |
| ALB240524P00115000 | 2024-05-01 10:25AM EDT | 115.00 | 4.50 | 4.35 | 4.60 | +0.71 | +18.73% | 1 | 41 | 51.51% |
| ALB240524P00116000 | 2024-04-30 2:49PM EDT | 116.00 | 4.80 | 4.85 | 5.00 | 0.00 | - | 15 | 23 | 51.56% |
| ALB240524P00117000 | 2024-04-26 11:23AM EDT | 117.00 | 7.70 | 5.35 | 5.45 | 0.00 | - | 1 | 1 | 51.61% |
| ALB240524P00118000 | 2024-04-30 12:49PM EDT | 118.00 | 5.70 | 5.65 | 6.05 | 0.00 | - | 4 | 30 | 51.23% |
| ALB240524P00119000 | 2024-04-29 2:12PM EDT | 119.00 | 4.10 | 6.15 | 6.35 | 0.00 | - | 3 | 20 | 50.24% |
| ALB240524P00120000 | 2024-05-01 10:15AM EDT | 120.00 | 6.09 | 6.65 | 6.95 | -0.16 | -2.56% | 1 | 224 | 50.27% |
| ALB240524P00122000 | 2024-04-29 3:30PM EDT | 122.00 | 5.55 | 7.75 | 8.00 | 0.00 | - | 10 | 14 | 50.54% |
| ALB240524P00123000 | 2024-04-26 12:17PM EDT | 123.00 | 10.55 | 8.20 | 8.80 | 0.00 | - | 3 | 3 | 52.05% |
| ALB240524P00124000 | 2024-04-25 3:34PM EDT | 124.00 | 12.41 | 8.90 | 9.20 | 0.00 | - | - | 3 | 49.98% |
| ALB240524P00125000 | 2024-05-01 10:22AM EDT | 125.00 | 9.50 | 9.10 | 10.15 | +2.10 | +28.38% | 13 | 8 | 52.43% |
| ALB240524P00127000 | 2024-05-01 10:22AM EDT | 127.00 | 10.85 | 10.65 | 11.40 | +2.23 | +25.87% | 17 | 2 | 51.16% |
| ALB240524P00128000 | 2024-05-01 10:23AM EDT | 128.00 | 11.55 | 11.50 | 12.40 | +1.95 | +20.31% | 6 | 4 | 53.67% |
| ALB240524P00130000 | 2024-04-29 10:36AM EDT | 130.00 | 10.72 | 12.90 | 13.60 | 0.00 | - | 26 | 26 | 50.71% |
| ALB240524P00131000 | 2024-04-29 1:36PM EDT | 131.00 | 10.15 | 13.60 | 14.10 | 0.00 | - | 1 | 1 | 47.66% |
| ALB240524P00132000 | 2024-04-11 12:03PM EDT | 132.00 | 11.19 | 14.30 | 15.00 | 0.00 | - | - | 2 | 48.62% |
| ALB240524P00135000 | 2024-04-25 9:47AM EDT | 135.00 | 24.25 | 16.90 | 18.50 | 0.00 | - | 10 | 5 | 50.85% |
© 2024 Yahoo. Tutti i diritti riservati.