Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.867,83 +51,91 (+0,14%) Nasdaq
15.622,36 -35,46 (-0,23%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,17 -0,76 (-0,93%) Bitcoin EUR
53.674,48 -3.249,38 (-5,71%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:25AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00090000 | 2024-04-25 11:48AM EDT | 90.00 | 24.00 | 30.20 | 33.40 | 0.00 | - | - | 1 | 94.65% |
| ALB240531C00095000 | 2024-04-29 11:23AM EDT | 95.00 | 30.38 | 26.10 | 28.50 | 0.00 | - | 5 | 5 | 87.89% |
| ALB240531C00100000 | 2024-04-26 1:57PM EDT | 100.00 | 19.13 | 21.40 | 23.90 | 0.00 | - | 1 | 1 | 78.42% |
| ALB240531C00105000 | 2024-04-26 1:56PM EDT | 105.00 | 15.29 | 16.50 | 19.00 | 0.00 | - | 3 | 3 | 65.87% |
| ALB240531C00109000 | 2024-04-26 9:46AM EDT | 109.00 | 13.15 | 13.90 | 15.50 | 0.00 | - | 1 | 1 | 63.22% |
| ALB240531C00110000 | 2024-04-29 11:30AM EDT | 110.00 | 17.50 | 13.80 | 14.90 | 0.00 | - | 5 | 5 | 65.72% |
| ALB240531C00112000 | 2024-04-30 12:17PM EDT | 112.00 | 13.00 | 12.15 | 14.15 | 0.00 | - | 1 | 3 | 65.95% |
| ALB240531C00113000 | 2024-04-29 11:26AM EDT | 113.00 | 15.10 | 12.15 | 12.60 | 0.00 | - | 8 | 26 | 64.49% |
| ALB240531C00114000 | 2024-04-22 3:12PM EDT | 114.00 | 8.30 | 11.50 | 11.85 | 0.00 | - | 15 | 17 | 63.53% |
| ALB240531C00115000 | 2024-04-30 9:46AM EDT | 115.00 | 12.99 | 10.95 | 11.60 | 0.00 | - | 2 | 15 | 64.70% |
| ALB240531C00116000 | 2024-04-26 9:44AM EDT | 116.00 | 9.00 | 10.25 | 10.65 | 0.00 | - | 1 | 30 | 62.55% |
| ALB240531C00117000 | 2024-04-26 12:31PM EDT | 117.00 | 8.05 | 9.65 | 10.05 | 0.00 | - | 3 | 29 | 61.96% |
| ALB240531C00118000 | 2024-04-30 9:58AM EDT | 118.00 | 10.49 | 9.20 | 9.55 | 0.00 | - | 3 | 8 | 62.16% |
| ALB240531C00119000 | 2024-04-29 9:32AM EDT | 119.00 | 10.00 | 8.50 | 9.20 | 0.00 | - | 1 | 21 | 61.85% |
| ALB240531C00120000 | 2024-04-30 3:57PM EDT | 120.00 | 8.07 | 7.35 | 9.15 | 0.00 | - | 3 | 28 | 60.89% |
| ALB240531C00121000 | 2024-04-30 11:06AM EDT | 121.00 | 7.65 | 7.50 | 8.35 | 0.00 | - | 2 | 35 | 61.77% |
| ALB240531C00122000 | 2024-04-25 12:37PM EDT | 122.00 | 4.70 | 7.05 | 7.50 | 0.00 | - | 4 | 37 | 60.17% |
| ALB240531C00123000 | 2024-04-29 11:33AM EDT | 123.00 | 9.08 | 6.50 | 6.90 | 0.00 | - | 24 | 30 | 58.98% |
| ALB240531C00124000 | 2024-04-30 3:40PM EDT | 124.00 | 6.14 | 6.15 | 7.30 | 0.00 | - | 5 | 10 | 62.01% |
| ALB240531C00125000 | 2024-04-29 11:53AM EDT | 125.00 | 8.10 | 5.75 | 6.50 | 0.00 | - | 12 | 44 | 60.38% |
| ALB240531C00126000 | 2024-04-29 3:52PM EDT | 126.00 | 8.00 | 5.25 | 6.25 | 0.00 | - | 6 | 10 | 60.25% |
| ALB240531C00127000 | 2024-04-30 10:16AM EDT | 127.00 | 5.45 | 5.00 | 5.35 | 0.00 | - | 2 | 6 | 58.52% |
| ALB240531C00128000 | 2024-04-30 10:08AM EDT | 128.00 | 5.10 | 4.65 | 4.95 | 0.00 | - | 3 | 35 | 58.11% |
| ALB240531C00129000 | 2024-04-29 1:00PM EDT | 129.00 | 6.29 | 4.30 | 4.65 | 0.00 | - | 1 | 3 | 57.96% |
| ALB240531C00130000 | 2024-04-30 2:55PM EDT | 130.00 | 3.70 | 4.00 | 4.30 | 0.00 | - | 7 | 47 | 57.67% |
| ALB240531C00131000 | 2024-04-30 10:32AM EDT | 131.00 | 3.86 | 3.65 | 3.95 | 0.00 | - | 2 | 3 | 57.06% |
| ALB240531C00132000 | 2024-04-29 2:38PM EDT | 132.00 | 5.05 | 3.45 | 4.05 | 0.00 | - | 4 | 5 | 58.74% |
| ALB240531C00133000 | 2024-04-29 11:11AM EDT | 133.00 | 4.70 | 3.15 | 3.45 | 0.00 | - | 2 | 5 | 57.03% |
| ALB240531C00134000 | 2024-04-30 9:50AM EDT | 134.00 | 3.83 | 2.84 | 3.10 | 0.00 | - | 4 | 5 | 56.15% |
| ALB240531C00135000 | 2024-05-01 9:38AM EDT | 135.00 | 3.23 | 2.23 | 2.97 | +0.65 | +25.19% | 1 | 60 | 54.71% |
| ALB240531C00136000 | 2024-04-30 10:32AM EDT | 136.00 | 2.61 | 2.42 | 3.70 | 0.00 | - | 2 | 8 | 60.66% |
| ALB240531C00137000 | 2024-04-30 2:01PM EDT | 137.00 | 2.50 | 2.21 | 2.74 | 0.00 | - | 1 | 2 | 57.10% |
| ALB240531C00138000 | 2024-04-30 11:03AM EDT | 138.00 | 2.30 | 1.57 | 2.44 | 0.00 | - | 1 | 12 | 54.21% |
| ALB240531C00140000 | 2024-04-30 12:52PM EDT | 140.00 | 1.78 | 1.73 | 2.34 | 0.00 | - | 15 | 55 | 57.74% |
| ALB240531C00141000 | 2024-04-30 9:51AM EDT | 141.00 | 2.15 | 1.43 | 2.40 | 0.00 | - | 12 | 14 | 58.06% |
| ALB240531C00145000 | 2024-04-30 11:33AM EDT | 145.00 | 1.36 | 1.10 | 1.39 | 0.00 | - | 2 | 16 | 55.96% |
| ALB240531C00150000 | 2024-04-30 3:02PM EDT | 150.00 | 0.77 | 0.69 | 1.22 | 0.00 | - | 9 | 28 | 58.25% |
| ALB240531C00155000 | 2024-05-01 9:30AM EDT | 155.00 | 0.76 | 0.31 | 1.17 | -0.09 | -10.59% | 1 | 14 | 60.38% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00075000 | 2024-04-19 10:06AM EDT | 75.00 | 0.69 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 78.13% |
| ALB240531P00080000 | 2024-04-22 3:25PM EDT | 80.00 | 0.86 | 0.01 | 1.37 | 0.00 | - | - | 10 | 89.89% |
| ALB240531P00085000 | 2024-04-29 12:00PM EDT | 85.00 | 0.14 | 0.04 | 0.36 | 0.00 | - | 84 | 73 | 61.62% |
| ALB240531P00090000 | 2024-05-01 9:30AM EDT | 90.00 | 1.12 | 0.16 | 0.50 | +0.62 | +124.00% | 1 | 4,605 | 57.81% |
| ALB240531P00095000 | 2024-04-30 3:58PM EDT | 95.00 | 0.62 | 0.32 | 0.68 | 0.00 | - | 3 | 37 | 53.13% |
| ALB240531P00100000 | 2024-04-30 3:36PM EDT | 100.00 | 1.17 | 0.67 | 1.11 | 0.00 | - | 8 | 82 | 50.73% |
| ALB240531P00102000 | 2024-04-30 3:32PM EDT | 102.00 | 1.41 | 0.99 | 1.41 | 0.00 | - | 1 | 30 | 51.07% |
| ALB240531P00103000 | 2024-04-29 2:44PM EDT | 103.00 | 1.00 | 1.25 | 2.30 | 0.00 | - | 1 | 3 | 56.06% |
| ALB240531P00104000 | 2024-04-30 1:20PM EDT | 104.00 | 1.66 | 1.40 | 2.18 | 0.00 | - | 1 | 3 | 53.83% |
| ALB240531P00105000 | 2024-04-30 1:20PM EDT | 105.00 | 1.85 | 1.55 | 2.37 | 0.00 | - | 7 | 29 | 53.32% |
| ALB240531P00106000 | 2024-04-25 12:58PM EDT | 106.00 | 4.39 | 1.52 | 2.47 | 0.00 | - | - | 6 | 51.23% |
| ALB240531P00107000 | 2024-04-29 2:55PM EDT | 107.00 | 1.51 | 1.93 | 2.31 | 0.00 | - | 1 | 14 | 50.05% |
| ALB240531P00108000 | 2024-04-29 11:47AM EDT | 108.00 | 1.63 | 1.62 | 2.59 | 0.00 | - | 3 | 4 | 52.10% |
| ALB240531P00110000 | 2024-04-30 3:48PM EDT | 110.00 | 3.20 | 2.47 | 3.10 | 0.00 | - | 10 | 26 | 51.37% |
| ALB240531P00111000 | 2024-04-29 9:50AM EDT | 111.00 | 2.73 | 2.98 | 3.40 | 0.00 | - | 1 | 0 | 51.15% |
| ALB240531P00112000 | 2024-04-30 11:34AM EDT | 112.00 | 3.68 | 3.35 | 3.90 | 0.00 | - | 6 | 22 | 50.15% |
| ALB240531P00113000 | 2024-04-23 1:43PM EDT | 113.00 | 6.87 | 3.70 | 4.15 | 0.00 | - | 1 | 1 | 51.42% |
| ALB240531P00114000 | 2024-04-24 3:27PM EDT | 114.00 | 7.48 | 4.00 | 4.35 | 0.00 | - | 1 | 150 | 49.92% |
| ALB240531P00115000 | 2024-04-30 2:37PM EDT | 115.00 | 4.90 | 4.30 | 4.65 | 0.00 | - | 8 | 169 | 49.07% |
| ALB240531P00116000 | 2024-04-17 11:28AM EDT | 116.00 | 8.75 | 4.80 | 5.05 | 0.00 | - | - | 2 | 48.83% |
| ALB240531P00117000 | 2024-04-22 11:50AM EDT | 117.00 | 11.28 | 5.10 | 5.45 | 0.00 | - | 10 | 19 | 48.41% |
| ALB240531P00118000 | 2024-04-19 10:13AM EDT | 118.00 | 11.10 | 5.60 | 5.90 | 0.00 | - | 1 | 1 | 48.21% |
| ALB240531P00119000 | 2024-04-25 10:40AM EDT | 119.00 | 11.25 | 6.05 | 6.35 | 0.00 | - | - | 10 | 47.83% |
| ALB240531P00120000 | 2024-04-30 11:07AM EDT | 120.00 | 6.50 | 6.50 | 7.80 | 0.00 | - | 2 | 15 | 54.48% |
| ALB240531P00123000 | 2024-04-30 3:39PM EDT | 123.00 | 9.00 | 8.05 | 8.35 | 0.00 | - | 2 | 2 | 46.03% |
| ALB240531P00125000 | 2024-04-29 2:28PM EDT | 125.00 | 7.50 | 9.15 | 9.85 | 0.00 | - | 10 | 13 | 47.78% |
| ALB240531P00128000 | 2024-04-19 1:37PM EDT | 128.00 | 17.13 | 10.95 | 11.95 | 0.00 | - | 1 | 1 | 48.19% |
| ALB240531P00130000 | 2024-04-29 11:39AM EDT | 130.00 | 10.37 | 12.30 | 12.80 | 0.00 | - | 1 | 1 | 43.07% |
| ALB240531P00132000 | 2024-04-30 11:43AM EDT | 132.00 | 14.40 | 13.20 | 14.95 | 0.00 | - | 1 | 2 | 48.32% |
| ALB240531P00135000 | 2024-04-18 12:32PM EDT | 135.00 | 22.77 | 15.65 | 17.15 | 0.00 | - | - | 2 | 46.22% |
© 2024 Yahoo. Tutti i diritti riservati.