Italia markets open in 3 hours 19 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.106,41 -708,15 (-1,82%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
61.866,64 +142,40 (+0,23%) CMC Crypto 200
1.405,85 -12,02 (-0,85%)
Albemarle Corporation (ALB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628C00090000 | 2024-06-12 9:47AM EDT | 90.00 | 27.55 | 12.60 | 14.80 | 0.00 | - | 16 | 0 | 81.01% |
| ALB240628C00107000 | 2024-06-14 12:04PM EDT | 107.00 | 1.92 | 1.71 | 2.07 | -1.88 | -49.47% | 18 | 1 | 46.58% |
| ALB240628C00108000 | 2024-06-14 3:11PM EDT | 108.00 | 1.59 | 1.42 | 1.72 | -1.82 | -53.37% | 6 | 21 | 46.02% |
| ALB240628C00109000 | 2024-06-13 3:15PM EDT | 109.00 | 1.79 | 1.19 | 1.50 | -1.16 | -39.32% | 1 | 96 | 46.83% |
| ALB240628C00110000 | 2024-06-14 3:58PM EDT | 110.00 | 1.09 | 0.93 | 1.14 | -1.31 | -54.58% | 185 | 83 | 44.82% |
| ALB240628C00111000 | 2024-06-13 12:35PM EDT | 111.00 | 0.98 | 0.77 | 0.95 | -1.25 | -56.05% | 18 | 8 | 44.97% |
| ALB240628C00112000 | 2024-06-14 12:27PM EDT | 112.00 | 0.80 | 0.60 | 0.80 | -1.08 | -57.45% | 6 | 13 | 45.41% |
| ALB240628C00113000 | 2024-06-14 12:34PM EDT | 113.00 | 0.61 | 0.14 | 0.68 | -0.85 | -58.22% | 4 | 7 | 46.00% |
| ALB240628C00114000 | 2024-06-14 2:49PM EDT | 114.00 | 0.56 | 0.10 | 0.57 | -0.93 | -62.42% | 6 | 16 | 46.39% |
| ALB240628C00115000 | 2024-06-14 3:09PM EDT | 115.00 | 0.42 | 0.35 | 1.42 | -0.72 | -63.16% | 115 | 85 | 56.54% |
| ALB240628C00116000 | 2024-06-13 9:59AM EDT | 116.00 | 0.49 | 0.32 | 0.42 | -1.12 | -69.57% | 2 | 47 | 47.85% |
| ALB240628C00117000 | 2024-06-14 2:38PM EDT | 117.00 | 0.34 | 0.10 | 0.55 | -0.40 | -54.05% | 3 | 25 | 54.20% |
| ALB240628C00118000 | 2024-06-14 3:54PM EDT | 118.00 | 0.28 | 0.21 | 0.31 | -0.41 | -59.42% | 12 | 72 | 49.22% |
| ALB240628C00119000 | 2024-06-14 10:55AM EDT | 119.00 | 0.29 | 0.13 | 0.28 | -0.60 | -67.42% | 3 | 21 | 50.39% |
| ALB240628C00120000 | 2024-06-14 3:36PM EDT | 120.00 | 0.20 | 0.03 | 0.25 | -0.27 | -57.45% | 80 | 88 | 51.47% |
| ALB240628C00121000 | 2024-06-14 3:06PM EDT | 121.00 | 0.20 | 0.14 | 0.23 | -0.22 | -52.38% | 13 | 47 | 50.49% |
| ALB240628C00122000 | 2024-06-12 9:34AM EDT | 122.00 | 2.00 | 0.09 | 0.23 | 0.00 | - | 7 | 18 | 51.17% |
| ALB240628C00123000 | 2024-06-14 9:48AM EDT | 123.00 | 0.22 | 0.08 | 0.22 | -1.13 | -83.70% | 11 | 22 | 52.54% |
| ALB240628C00124000 | 2024-06-14 3:13PM EDT | 124.00 | 0.03 | 0.07 | 0.18 | -0.25 | -89.29% | 5 | 57 | 52.93% |
| ALB240628C00125000 | 2024-06-14 12:25PM EDT | 125.00 | 0.13 | 0.11 | 0.26 | -0.10 | -43.48% | 43 | 55 | 58.69% |
| ALB240628C00126000 | 2024-06-12 9:43AM EDT | 126.00 | 1.05 | 0.06 | 0.49 | 0.00 | - | 1 | 85 | 65.43% |
| ALB240628C00127000 | 2024-06-13 11:44AM EDT | 127.00 | 0.19 | 0.05 | 0.63 | 0.00 | - | 19 | 54 | 70.51% |
| ALB240628C00128000 | 2024-06-14 11:39AM EDT | 128.00 | 0.36 | 0.05 | 0.62 | -0.07 | -16.28% | 5 | 16 | 72.36% |
| ALB240628C00129000 | 2024-06-14 3:53PM EDT | 129.00 | 0.22 | 0.05 | 0.38 | -0.39 | -63.93% | 6 | 28 | 68.26% |
| ALB240628C00130000 | 2024-06-14 12:43PM EDT | 130.00 | 0.10 | 0.05 | 0.19 | -0.04 | -28.57% | 2 | 38 | 63.48% |
| ALB240628C00131000 | 2024-06-14 12:33PM EDT | 131.00 | 0.15 | 0.04 | 0.31 | -0.07 | -31.82% | 12 | 15 | 69.53% |
| ALB240628C00132000 | 2024-06-14 3:53PM EDT | 132.00 | 0.07 | 0.04 | 0.11 | -0.15 | -68.18% | 8 | 23 | 62.50% |
| ALB240628C00133000 | 2024-06-14 12:42PM EDT | 133.00 | 0.10 | 0.00 | 0.11 | -0.01 | -9.09% | 11 | 34 | 61.33% |
| ALB240628C00134000 | 2024-06-14 11:27AM EDT | 134.00 | 0.24 | 0.00 | 0.45 | +0.04 | +20.00% | 4 | 16 | 78.13% |
| ALB240628C00135000 | 2024-06-14 3:50PM EDT | 135.00 | 0.35 | 0.03 | 0.35 | +0.17 | +94.44% | 16 | 386 | 77.64% |
| ALB240628C00136000 | 2024-06-13 9:54AM EDT | 136.00 | 0.17 | 0.00 | 0.61 | 0.00 | - | 3 | 21 | 86.33% |
| ALB240628C00137000 | 2024-06-14 11:41AM EDT | 137.00 | 0.14 | 0.00 | 0.30 | -0.07 | -33.33% | 6 | 22 | 78.03% |
| ALB240628C00138000 | 2024-06-14 3:50PM EDT | 138.00 | 0.58 | 0.00 | 0.58 | +0.50 | +625.00% | 14 | 379 | 89.16% |
| ALB240628C00139000 | 2024-06-13 9:54AM EDT | 139.00 | 0.14 | 0.01 | 1.07 | 0.00 | - | 3 | 231 | 102.73% |
| ALB240628C00140000 | 2024-06-14 12:16PM EDT | 140.00 | 0.10 | 0.00 | 0.19 | -0.04 | -28.57% | 3 | 57 | 77.54% |
| ALB240628C00141000 | 2024-05-30 12:47PM EDT | 141.00 | 1.43 | 0.00 | 0.50 | 0.00 | - | 10 | 14 | 91.99% |
| ALB240628C00142000 | 2024-06-07 10:34AM EDT | 142.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 3 | 30 | 93.65% |
| ALB240628C00143000 | 2024-06-06 9:30AM EDT | 143.00 | 0.29 | 0.00 | 0.46 | 0.00 | - | 10 | 2 | 93.95% |
| ALB240628C00144000 | 2024-06-13 11:11AM EDT | 144.00 | 0.05 | 0.02 | 0.47 | 0.00 | - | 3 | 229 | 96.58% |
| ALB240628C00145000 | 2024-06-14 9:45AM EDT | 145.00 | 0.05 | 0.05 | 0.49 | 0.00 | - | 3 | 87 | 99.80% |
| ALB240628C00150000 | 2024-06-13 9:40AM EDT | 150.00 | 0.25 | 0.00 | 1.89 | 0.00 | - | 1 | 36 | 137.99% |
| ALB240628C00155000 | 2024-06-03 12:13PM EDT | 155.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 1 | 9 | 135.35% |
| ALB240628C00160000 | 2024-06-10 10:15AM EDT | 160.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 1 | 6 | 118.75% |
| ALB240628C00165000 | 2024-06-06 12:38PM EDT | 165.00 | 0.21 | 0.00 | 1.28 | 0.00 | - | 1 | 4 | 150.78% |
| ALB240628C00170000 | 2024-05-20 10:59AM EDT | 170.00 | 0.20 | 0.00 | 2.07 | 0.00 | - | 1 | 2 | 174.22% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628P00075000 | 2024-06-03 10:16AM EDT | 75.00 | 0.16 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 138.87% |
| ALB240628P00090000 | 2024-06-14 12:27PM EDT | 90.00 | 0.20 | 0.14 | 0.23 | -0.10 | -33.33% | 2 | 36 | 49.90% |
| ALB240628P00095000 | 2024-06-14 3:37PM EDT | 95.00 | 0.63 | 0.45 | 1.00 | +0.42 | +200.00% | 145 | 31 | 53.64% |
| ALB240628P00100000 | 2024-06-14 3:53PM EDT | 100.00 | 1.69 | 1.44 | 1.77 | +1.00 | +144.93% | 126 | 99 | 43.85% |
| ALB240628P00105000 | 2024-06-14 3:40PM EDT | 105.00 | 3.80 | 3.65 | 4.00 | +1.71 | +81.82% | 60 | 230 | 42.46% |
| ALB240628P00106000 | 2024-06-14 11:47AM EDT | 106.00 | 4.20 | 3.70 | 4.65 | +1.84 | +77.97% | 6 | 18 | 42.97% |
| ALB240628P00107000 | 2024-06-14 9:34AM EDT | 107.00 | 2.75 | 4.95 | 5.25 | +0.86 | +45.50% | 2 | 11 | 42.14% |
| ALB240628P00108000 | 2024-06-14 3:40PM EDT | 108.00 | 5.78 | 4.75 | 6.65 | +2.47 | +74.62% | 24 | 43 | 52.47% |
| ALB240628P00109000 | 2024-06-14 10:18AM EDT | 109.00 | 5.23 | 6.35 | 7.35 | +1.28 | +32.41% | 3 | 4 | 52.39% |
| ALB240628P00110000 | 2024-06-14 3:23PM EDT | 110.00 | 7.02 | 6.95 | 8.05 | +2.46 | +53.95% | 47 | 236 | 51.76% |
| ALB240628P00111000 | 2024-06-14 3:33PM EDT | 111.00 | 7.83 | 7.70 | 8.85 | +2.66 | +51.45% | 8 | 50 | 52.25% |
| ALB240628P00112000 | 2024-06-14 3:05PM EDT | 112.00 | 9.03 | 7.90 | 9.45 | +3.34 | +58.70% | 5 | 91 | 48.58% |
| ALB240628P00113000 | 2024-06-14 11:16AM EDT | 113.00 | 9.50 | 9.40 | 10.55 | +2.98 | +45.71% | 2 | 47 | 53.81% |
| ALB240628P00114000 | 2024-06-14 3:11PM EDT | 114.00 | 10.55 | 10.10 | 11.35 | +5.45 | +106.86% | 57 | 36 | 52.98% |
| ALB240628P00115000 | 2024-06-14 3:53PM EDT | 115.00 | 11.77 | 10.85 | 12.50 | +3.62 | +44.42% | 117 | 419 | 59.18% |
| ALB240628P00116000 | 2024-06-14 10:45AM EDT | 116.00 | 12.63 | 12.20 | 14.25 | +4.83 | +61.92% | 24 | 87 | 56.10% |
| ALB240628P00117000 | 2024-06-13 10:16AM EDT | 117.00 | 11.24 | 12.80 | 14.75 | +3.94 | +53.97% | 40 | 94 | 70.36% |
| ALB240628P00118000 | 2024-06-14 3:59PM EDT | 118.00 | 14.67 | 13.65 | 15.20 | +5.45 | +59.11% | 6 | 70 | 61.08% |
| ALB240628P00119000 | 2024-06-14 2:47PM EDT | 119.00 | 15.32 | 14.40 | 17.00 | +3.91 | +34.27% | 4 | 46 | 81.37% |
| ALB240628P00120000 | 2024-06-14 2:08PM EDT | 120.00 | 16.15 | 15.55 | 17.10 | +3.46 | +27.27% | 27 | 116 | 63.67% |
| ALB240628P00121000 | 2024-06-14 11:29AM EDT | 121.00 | 17.05 | 16.70 | 18.55 | +3.72 | +27.91% | 10 | 32 | 77.64% |
| ALB240628P00122000 | 2024-06-14 3:28PM EDT | 122.00 | 18.15 | 16.95 | 19.40 | +4.29 | +30.95% | 1 | 16 | 76.76% |
| ALB240628P00123000 | 2024-06-13 12:31PM EDT | 123.00 | 15.50 | 18.70 | 20.95 | 0.00 | - | 13 | 21 | 61.72% |
| ALB240628P00124000 | 2024-06-07 9:56AM EDT | 124.00 | 9.45 | 19.75 | 22.05 | 0.00 | - | 2 | 12 | 66.80% |
| ALB240628P00125000 | 2024-06-13 10:49AM EDT | 125.00 | 15.25 | 19.90 | 22.65 | 0.00 | - | 2 | 43 | 90.58% |
| ALB240628P00126000 | 2024-06-11 10:13AM EDT | 126.00 | 13.71 | 20.65 | 23.95 | 0.00 | - | 1 | 15 | 99.98% |
| ALB240628P00127000 | 2024-06-13 12:24PM EDT | 127.00 | 19.38 | 21.90 | 25.00 | 0.00 | - | 2 | 18 | 103.66% |
| ALB240628P00128000 | 2024-06-11 9:48AM EDT | 128.00 | 16.17 | 23.70 | 25.95 | 0.00 | - | 1 | 24 | 72.36% |
| ALB240628P00129000 | 2024-05-31 3:55PM EDT | 129.00 | 9.85 | 23.60 | 27.30 | 0.00 | - | 1 | 1 | 115.28% |
| ALB240628P00130000 | 2024-06-13 3:33PM EDT | 130.00 | 22.47 | 24.55 | 28.35 | 0.00 | - | 1 | 29 | 118.90% |
| ALB240628P00131000 | 2024-06-10 3:28PM EDT | 131.00 | 17.15 | 25.60 | 29.20 | 0.00 | - | 6 | 5 | 118.21% |
| ALB240628P00132000 | 2024-05-28 9:31AM EDT | 132.00 | 8.50 | 26.95 | 29.40 | 0.00 | - | 1 | 2 | 100.83% |
| ALB240628P00133000 | 2024-05-13 11:02AM EDT | 133.00 | 7.35 | 18.85 | 22.05 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00134000 | 2024-05-23 2:31PM EDT | 134.00 | 13.70 | 28.55 | 32.15 | 0.00 | - | 1 | 2 | 124.39% |
| ALB240628P00135000 | 2024-06-13 3:33PM EDT | 135.00 | 27.47 | 29.65 | 33.25 | 0.00 | - | 1 | 48 | 129.00% |
© 2024 Yahoo. Tutti i diritti riservati.