Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.570,68 -1.071,09 (-1,86%)
Albemarle Corporation (ALB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240705C00088000 | 2024-06-21 12:55PM EDT | 88.00 | 7.62 | 7.45 | 9.20 | 0.00 | - | 1 | 1 | 64.80% |
| ALB240705C00090000 | 2024-06-28 11:31AM EDT | 90.00 | 5.70 | 5.30 | 7.10 | -4.65 | -44.93% | 9 | 3 | 72.31% |
| ALB240705C00092000 | 2024-06-28 3:27PM EDT | 92.00 | 3.70 | 4.20 | 4.55 | -1.95 | -34.51% | 15 | 106 | 46.14% |
| ALB240705C00093000 | 2024-06-28 3:59PM EDT | 93.00 | 3.70 | 3.55 | 3.70 | -1.00 | -21.28% | 75 | 48 | 42.55% |
| ALB240705C00094000 | 2024-06-28 3:55PM EDT | 94.00 | 3.00 | 2.90 | 3.05 | -1.10 | -26.83% | 186 | 244 | 42.16% |
| ALB240705C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 2.37 | 2.29 | 2.58 | -0.78 | -24.76% | 330 | 196 | 43.90% |
| ALB240705C00096000 | 2024-06-28 3:56PM EDT | 96.00 | 1.83 | 1.83 | 2.00 | -0.96 | -34.41% | 162 | 161 | 42.19% |
| ALB240705C00097000 | 2024-06-28 3:47PM EDT | 97.00 | 1.50 | 1.27 | 1.58 | -0.57 | -27.54% | 164 | 95 | 42.19% |
| ALB240705C00098000 | 2024-06-28 3:58PM EDT | 98.00 | 1.14 | 0.93 | 1.42 | -1.96 | -63.23% | 80 | 128 | 46.09% |
| ALB240705C00099000 | 2024-06-28 3:59PM EDT | 99.00 | 0.88 | 0.66 | 0.96 | -0.47 | -34.81% | 235 | 194 | 42.68% |
| ALB240705C00100000 | 2024-06-28 3:43PM EDT | 100.00 | 0.58 | 0.45 | 0.76 | -0.57 | -49.57% | 246 | 661 | 43.56% |
| ALB240705C00101000 | 2024-06-28 3:58PM EDT | 101.00 | 0.51 | 0.29 | 0.58 | -0.36 | -41.38% | 86 | 199 | 43.90% |
| ALB240705C00102000 | 2024-06-28 1:39PM EDT | 102.00 | 0.25 | 0.17 | 0.40 | -0.40 | -61.54% | 251 | 214 | 42.97% |
| ALB240705C00103000 | 2024-06-28 3:50PM EDT | 103.00 | 0.32 | 0.24 | 0.37 | -0.18 | -36.00% | 55 | 369 | 46.09% |
| ALB240705C00104000 | 2024-06-28 2:00PM EDT | 104.00 | 0.16 | 0.05 | 0.30 | -0.26 | -61.90% | 10 | 108 | 47.36% |
| ALB240705C00105000 | 2024-06-28 3:16PM EDT | 105.00 | 0.15 | 0.14 | 0.24 | -0.18 | -54.55% | 31 | 224 | 48.44% |
| ALB240705C00106000 | 2024-06-28 1:59PM EDT | 106.00 | 0.10 | 0.12 | 0.35 | -0.19 | -65.52% | 8 | 121 | 51.76% |
| ALB240705C00107000 | 2024-06-28 3:50PM EDT | 107.00 | 0.11 | 0.05 | 0.28 | -0.14 | -56.00% | 13 | 83 | 51.17% |
| ALB240705C00108000 | 2024-06-28 3:50PM EDT | 108.00 | 0.09 | 0.04 | 0.17 | -0.10 | -52.63% | 4 | 81 | 54.69% |
| ALB240705C00109000 | 2024-06-28 3:11PM EDT | 109.00 | 0.05 | 0.04 | 0.22 | -0.17 | -77.27% | 12 | 113 | 54.88% |
| ALB240705C00110000 | 2024-06-28 2:44PM EDT | 110.00 | 0.07 | 0.03 | 0.22 | -0.08 | -53.33% | 15 | 151 | 57.52% |
| ALB240705C00111000 | 2024-06-28 9:44AM EDT | 111.00 | 0.08 | 0.03 | 0.25 | -0.10 | -55.56% | 1 | 67 | 61.72% |
| ALB240705C00112000 | 2024-06-28 10:37AM EDT | 112.00 | 0.04 | 0.02 | 0.50 | -0.24 | -85.71% | 2 | 26 | 73.14% |
| ALB240705C00113000 | 2024-06-28 10:45AM EDT | 113.00 | 0.05 | 0.02 | 0.20 | -0.19 | -79.17% | 6 | 22 | 64.84% |
| ALB240705C00114000 | 2024-06-26 10:55AM EDT | 114.00 | 0.22 | 0.02 | 0.25 | 0.00 | - | 12 | 73 | 69.92% |
| ALB240705C00115000 | 2024-06-28 9:46AM EDT | 115.00 | 0.06 | 0.00 | 0.09 | -0.04 | -40.00% | 1 | 151 | 61.33% |
| ALB240705C00116000 | 2024-06-27 9:38AM EDT | 116.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 1 | 13 | 70.51% |
| ALB240705C00117000 | 2024-06-27 9:39AM EDT | 117.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 67.19% |
| ALB240705C00118000 | 2024-06-27 9:41AM EDT | 118.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 36 | 68.36% |
| ALB240705C00119000 | 2024-06-27 1:50PM EDT | 119.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 19 | 68.36% |
| ALB240705C00120000 | 2024-06-28 2:30PM EDT | 120.00 | 0.05 | 0.00 | 0.03 | -0.07 | -58.33% | 8 | 33 | 64.06% |
| ALB240705C00121000 | 2024-06-27 12:48PM EDT | 121.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 46 | 65.63% |
| ALB240705C00122000 | 2024-06-25 2:40PM EDT | 122.00 | 0.36 | 0.00 | 0.06 | 0.00 | - | 1 | 50 | 73.44% |
| ALB240705C00123000 | 2024-06-27 12:00PM EDT | 123.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 63 | 75.78% |
| ALB240705C00124000 | 2024-06-24 9:37AM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 76.17% |
| ALB240705C00125000 | 2024-06-28 9:39AM EDT | 125.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 1 | 38 | 98.83% |
| ALB240705C00126000 | 2024-06-21 11:07AM EDT | 126.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 120.90% |
| ALB240705C00127000 | 2024-06-24 11:31AM EDT | 127.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 3 | 17 | 135.25% |
| ALB240705C00128000 | 2024-06-24 9:42AM EDT | 128.00 | 0.05 | 0.00 | 2.08 | 0.00 | - | 1 | 17 | 159.13% |
| ALB240705C00129000 | 2024-06-24 9:35AM EDT | 129.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 9 | 140.82% |
| ALB240705C00130000 | 2024-06-27 11:14AM EDT | 130.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 9 | 87 | 107.42% |
| ALB240705C00131000 | 2024-06-11 11:38AM EDT | 131.00 | 0.52 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 146.19% |
| ALB240705C00132000 | 2024-06-20 9:33AM EDT | 132.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 5 | 32 | 152.34% |
| ALB240705C00133000 | 2024-06-25 9:36AM EDT | 133.00 | 0.17 | 0.00 | 1.15 | 0.00 | - | 31 | 118 | 151.37% |
| ALB240705C00134000 | 2024-06-17 10:23AM EDT | 134.00 | 0.43 | 0.00 | 1.15 | 0.00 | - | 1 | 11 | 154.00% |
| ALB240705C00135000 | 2024-06-21 11:14AM EDT | 135.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 42 | 114.06% |
| ALB240705C00136000 | 2024-06-14 3:15PM EDT | 136.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 113.28% |
| ALB240705C00137000 | 2024-06-25 9:30AM EDT | 137.00 | 0.37 | 0.00 | 0.07 | 0.00 | - | 1 | 72 | 104.69% |
| ALB240705C00138000 | 2024-06-14 11:19AM EDT | 138.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | 2 | 19 | 163.97% |
| ALB240705C00140000 | 2024-06-25 2:28PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 57 | 114.84% |
| ALB240705C00145000 | 2024-06-28 2:15PM EDT | 145.00 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 4 | 9 | 166.41% |
| ALB240705C00150000 | 2024-06-28 10:10AM EDT | 150.00 | 0.01 | 0.01 | 0.78 | -0.01 | -50.00% | 5 | 18 | 178.61% |
| ALB240705C00155000 | 2024-06-28 9:50AM EDT | 155.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 20 | 15 | 164.26% |
| ALB240705C00180000 | 2024-06-26 11:25AM EDT | 180.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 10 | 16 | 222.27% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240705P00080000 | 2024-06-26 3:39PM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 89.75% |
| ALB240705P00085000 | 2024-06-28 3:26PM EDT | 85.00 | 0.08 | 0.03 | 0.14 | -0.02 | -20.00% | 8 | 130 | 51.76% |
| ALB240705P00088000 | 2024-06-28 3:52PM EDT | 88.00 | 0.19 | 0.14 | 0.20 | +0.01 | +5.56% | 21 | 339 | 42.48% |
| ALB240705P00089000 | 2024-06-28 3:04PM EDT | 89.00 | 0.24 | 0.21 | 0.27 | -0.05 | -17.24% | 34 | 172 | 41.11% |
| ALB240705P00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.36 | 0.20 | 0.37 | -0.02 | -5.26% | 489 | 529 | 39.99% |
| ALB240705P00091000 | 2024-06-28 3:59PM EDT | 91.00 | 0.50 | 0.46 | 0.57 | 0.00 | - | 113 | 249 | 40.77% |
| ALB240705P00092000 | 2024-06-28 3:40PM EDT | 92.00 | 0.70 | 0.67 | 0.74 | -0.04 | -5.41% | 354 | 215 | 39.26% |
| ALB240705P00093000 | 2024-06-28 3:44PM EDT | 93.00 | 1.22 | 0.92 | 1.02 | +0.39 | +46.99% | 319 | 604 | 39.11% |
| ALB240705P00094000 | 2024-06-28 3:56PM EDT | 94.00 | 1.36 | 1.27 | 1.37 | +0.19 | +16.24% | 178 | 468 | 38.97% |
| ALB240705P00095000 | 2024-06-28 3:58PM EDT | 95.00 | 1.75 | 1.45 | 1.78 | +0.25 | +16.67% | 152 | 271 | 38.57% |
| ALB240705P00096000 | 2024-06-28 3:50PM EDT | 96.00 | 2.59 | 2.16 | 2.31 | +0.53 | +25.73% | 27 | 182 | 38.97% |
| ALB240705P00097000 | 2024-06-28 1:47PM EDT | 97.00 | 3.90 | 2.72 | 3.60 | +1.62 | +71.05% | 10 | 93 | 52.64% |
| ALB240705P00098000 | 2024-06-28 3:44PM EDT | 98.00 | 4.07 | 3.35 | 3.65 | +1.07 | +35.67% | 3 | 305 | 40.97% |
| ALB240705P00099000 | 2024-06-28 1:57PM EDT | 99.00 | 5.40 | 3.25 | 4.60 | +1.95 | +56.52% | 7 | 48 | 46.19% |
| ALB240705P00100000 | 2024-06-28 3:15PM EDT | 100.00 | 5.46 | 4.20 | 5.45 | +2.61 | +91.58% | 26 | 269 | 48.58% |
| ALB240705P00101000 | 2024-06-28 2:46PM EDT | 101.00 | 7.10 | 4.65 | 6.50 | +4.00 | +129.03% | 4 | 39 | 55.23% |
| ALB240705P00102000 | 2024-06-28 3:59PM EDT | 102.00 | 6.92 | 5.60 | 7.90 | +0.87 | +14.38% | 10 | 54 | 70.02% |
| ALB240705P00103000 | 2024-06-28 3:58PM EDT | 103.00 | 7.78 | 7.25 | 8.60 | -0.71 | -8.36% | 14 | 17 | 67.97% |
| ALB240705P00104000 | 2024-06-25 3:56PM EDT | 104.00 | 11.00 | 6.75 | 9.45 | 0.00 | - | 27 | 28 | 68.90% |
| ALB240705P00105000 | 2024-06-28 3:59PM EDT | 105.00 | 9.56 | 8.30 | 10.30 | +2.46 | +34.65% | 20 | 181 | 69.24% |
| ALB240705P00106000 | 2024-06-24 12:30PM EDT | 106.00 | 10.84 | 8.80 | 11.45 | +0.25 | +2.36% | 10 | 14 | 78.03% |
| ALB240705P00107000 | 2024-06-26 1:32PM EDT | 107.00 | 8.00 | 9.70 | 12.45 | 0.00 | - | 11 | 36 | 82.42% |
| ALB240705P00108000 | 2024-06-27 10:39AM EDT | 108.00 | 9.59 | 10.90 | 13.50 | 0.00 | - | 1 | 64 | 88.13% |
| ALB240705P00109000 | 2024-06-28 10:00AM EDT | 109.00 | 15.27 | 11.85 | 14.50 | -1.12 | -6.83% | 1 | 43 | 92.33% |
| ALB240705P00110000 | 2024-06-28 1:24PM EDT | 110.00 | 16.42 | 12.90 | 15.45 | +5.22 | +46.61% | 2 | 53 | 94.82% |
| ALB240705P00111000 | 2024-06-27 9:31AM EDT | 111.00 | 13.45 | 13.85 | 16.45 | 0.00 | - | 2 | 22 | 98.83% |
| ALB240705P00112000 | 2024-06-21 10:09AM EDT | 112.00 | 18.50 | 15.10 | 17.45 | 0.00 | - | 1 | 0 | 102.69% |
| ALB240705P00113000 | 2024-06-26 12:45PM EDT | 113.00 | 14.60 | 16.40 | 18.40 | 0.00 | - | 1 | 2 | 104.79% |
| ALB240705P00114000 | 2024-06-27 9:30AM EDT | 114.00 | 19.57 | 17.50 | 19.50 | +2.75 | +16.35% | 1 | 7 | 53.13% |
| ALB240705P00115000 | 2024-06-21 2:34PM EDT | 115.00 | 20.42 | 18.20 | 20.50 | 0.00 | - | 2 | 0 | 115.63% |
| ALB240705P00116000 | 2024-06-18 1:54PM EDT | 116.00 | 16.80 | 19.20 | 21.45 | 0.00 | - | 3 | 8 | 117.48% |
| ALB240705P00117000 | 2024-06-24 3:38PM EDT | 117.00 | 20.76 | 20.00 | 22.45 | 0.00 | - | 6 | 7 | 121.00% |
| ALB240705P00118000 | 2024-06-28 1:35PM EDT | 118.00 | 23.94 | 21.15 | 24.40 | +2.94 | +14.00% | 8 | 2 | 93.46% |
| ALB240705P00119000 | 2024-06-14 3:06PM EDT | 119.00 | 15.20 | 22.30 | 24.45 | 0.00 | - | 6 | 5 | 127.88% |
| ALB240705P00120000 | 2024-06-14 3:07PM EDT | 120.00 | 16.24 | 23.05 | 26.45 | 0.00 | - | 6 | 5 | 97.46% |
| ALB240705P00121000 | 2024-06-11 9:51AM EDT | 121.00 | 10.20 | 24.25 | 27.55 | 0.00 | - | 3 | 1 | 109.77% |
| ALB240705P00122000 | 2024-06-27 1:29PM EDT | 122.00 | 23.55 | 25.20 | 28.55 | 0.00 | - | 9 | 6 | 111.13% |
| ALB240705P00123000 | 2024-06-14 9:54AM EDT | 123.00 | 17.23 | 26.20 | 29.55 | 0.00 | - | 1 | 2 | 113.97% |
| ALB240705P00124000 | 2024-06-20 9:40AM EDT | 124.00 | 27.42 | 27.10 | 30.45 | 0.00 | - | 3 | 0 | 110.16% |
| ALB240705P00125000 | 2024-06-07 3:51PM EDT | 125.00 | 11.00 | 28.10 | 31.55 | 0.00 | - | 1 | 0 | 116.31% |
| ALB240705P00127000 | 2024-06-26 12:24PM EDT | 127.00 | 28.68 | 30.20 | 33.55 | 0.00 | - | 1 | 1 | 124.90% |
| ALB240705P00128000 | 2024-06-12 10:18AM EDT | 128.00 | 13.04 | 31.20 | 34.55 | 0.00 | - | - | 0 | 127.54% |
| ALB240705P00129000 | 2024-06-12 10:18AM EDT | 129.00 | 14.11 | 31.60 | 35.75 | 0.00 | - | - | 0 | 114.45% |
| ALB240705P00130000 | 2024-06-11 1:44PM EDT | 130.00 | 17.11 | 33.10 | 36.55 | 0.00 | - | 10 | 0 | 129.30% |
| ALB240705P00131000 | 2024-05-28 1:10PM EDT | 131.00 | 8.15 | 33.25 | 36.15 | 0.00 | - | 2 | 0 | 151.17% |
© 2024 Yahoo. Tutti i diritti riservati.