Italia markets open in 2 hours 58 minutes
Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.479,30 +404,61 (+1,01%) EUR/USD
1,0747 -0,0002 (-0,02%) Bitcoin EUR
56.668,30 -2.039,81 (-3,47%) CMC Crypto 200
1.312,76 -31,75 (-2,36%)
Albemarle Corporation (ALB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240712C00085000 | 2024-06-28 1:19PM EDT | 85.00 | 9.65 | 10.95 | 13.00 | 0.00 | - | 2 | 2 | 78.42% |
| ALB240712C00089000 | 2024-06-26 10:07AM EDT | 89.00 | 9.30 | 7.25 | 10.15 | 0.00 | - | - | 0 | 51.51% |
| ALB240712C00090000 | 2024-06-28 9:30AM EDT | 90.00 | 7.00 | 6.80 | 8.35 | 0.00 | - | 1 | 7 | 62.04% |
| ALB240712C00092000 | 2024-07-01 9:48AM EDT | 92.00 | 5.20 | 5.55 | 6.35 | 0.00 | - | 1 | 3 | 51.37% |
| ALB240712C00093000 | 2024-06-28 12:02PM EDT | 93.00 | 4.13 | 4.75 | 5.40 | 0.00 | - | 1 | 30 | 46.78% |
| ALB240712C00094000 | 2024-07-02 1:29PM EDT | 94.00 | 4.20 | 3.80 | 4.70 | +0.07 | +1.69% | 3 | 14 | 46.29% |
| ALB240712C00095000 | 2024-07-02 1:22PM EDT | 95.00 | 4.08 | 3.75 | 4.00 | +0.19 | +4.88% | 43 | 113 | 45.00% |
| ALB240712C00096000 | 2024-07-02 1:48PM EDT | 96.00 | 2.81 | 3.20 | 3.35 | -0.64 | -18.55% | 82 | 62 | 43.75% |
| ALB240712C00097000 | 2024-07-02 3:20PM EDT | 97.00 | 2.77 | 2.69 | 2.83 | -0.03 | -1.07% | 31 | 66 | 43.70% |
| ALB240712C00098000 | 2024-07-02 2:39PM EDT | 98.00 | 2.15 | 2.22 | 2.34 | -0.56 | -20.66% | 114 | 114 | 43.26% |
| ALB240712C00099000 | 2024-07-02 12:26PM EDT | 99.00 | 2.38 | 1.81 | 1.94 | +0.37 | +18.41% | 49 | 157 | 43.31% |
| ALB240712C00100000 | 2024-07-02 3:52PM EDT | 100.00 | 1.60 | 1.45 | 1.59 | -0.30 | -15.79% | 161 | 207 | 43.36% |
| ALB240712C00101000 | 2024-07-02 2:40PM EDT | 101.00 | 1.17 | 1.17 | 1.30 | -0.36 | -23.53% | 66 | 33 | 43.56% |
| ALB240712C00102000 | 2024-07-02 3:12PM EDT | 102.00 | 1.05 | 0.92 | 1.07 | -0.05 | -4.55% | 230 | 97 | 44.04% |
| ALB240712C00103000 | 2024-07-02 2:26PM EDT | 103.00 | 0.77 | 0.76 | 0.87 | -0.30 | -28.04% | 48 | 96 | 44.39% |
| ALB240712C00104000 | 2024-07-02 3:58PM EDT | 104.00 | 0.65 | 0.61 | 0.70 | -0.16 | -19.75% | 26 | 68 | 44.68% |
| ALB240712C00105000 | 2024-07-02 3:54PM EDT | 105.00 | 0.55 | 0.47 | 0.57 | -0.16 | -22.54% | 287 | 332 | 45.22% |
| ALB240712C00106000 | 2024-07-02 2:26PM EDT | 106.00 | 0.48 | 0.38 | 0.47 | -0.12 | -20.00% | 74 | 52 | 45.90% |
| ALB240712C00107000 | 2024-07-02 3:26PM EDT | 107.00 | 0.33 | 0.28 | 0.56 | -0.17 | -34.00% | 16 | 84 | 51.90% |
| ALB240712C00108000 | 2024-07-02 3:58PM EDT | 108.00 | 0.25 | 0.24 | 0.33 | -0.15 | -37.50% | 92 | 206 | 47.75% |
| ALB240712C00109000 | 2024-07-02 1:46PM EDT | 109.00 | 0.18 | 0.19 | 0.27 | -0.15 | -45.45% | 16 | 19 | 48.34% |
| ALB240712C00110000 | 2024-07-02 3:50PM EDT | 110.00 | 0.19 | 0.15 | 0.24 | -0.08 | -29.63% | 136 | 111 | 49.81% |
| ALB240712C00111000 | 2024-07-02 1:35PM EDT | 111.00 | 0.13 | 0.03 | 0.20 | -0.14 | -51.85% | 6 | 32 | 50.59% |
| ALB240712C00112000 | 2024-07-02 1:58PM EDT | 112.00 | 0.10 | 0.07 | 0.38 | -0.12 | -54.55% | 24 | 111 | 54.49% |
| ALB240712C00113000 | 2024-07-02 1:47PM EDT | 113.00 | 0.08 | 0.06 | 0.19 | -0.11 | -57.89% | 17 | 7 | 50.98% |
| ALB240712C00114000 | 2024-07-02 2:00PM EDT | 114.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 7 | 6 | 51.37% |
| ALB240712C00115000 | 2024-07-02 11:30AM EDT | 115.00 | 0.13 | 0.04 | 0.13 | -0.08 | -38.10% | 27 | 92 | 52.15% |
| ALB240712C00116000 | 2024-07-02 12:24PM EDT | 116.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 15 | 52.15% |
| ALB240712C00117000 | 2024-07-01 9:41AM EDT | 117.00 | 0.13 | 0.02 | 0.15 | +0.01 | +8.33% | 10 | 39 | 56.45% |
| ALB240712C00118000 | 2024-07-01 9:45AM EDT | 118.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 36 | 55.08% |
| ALB240712C00119000 | 2024-07-02 9:55AM EDT | 119.00 | 0.14 | 0.02 | 0.09 | +0.07 | +100.00% | 1 | 32 | 57.03% |
| ALB240712C00120000 | 2024-07-02 11:04AM EDT | 120.00 | 0.08 | 0.01 | 0.11 | -0.01 | -11.11% | 37 | 145 | 59.77% |
| ALB240712C00121000 | 2024-07-02 12:24PM EDT | 121.00 | 0.05 | 0.00 | 0.08 | -0.02 | -28.57% | 3 | 7 | 58.20% |
| ALB240712C00122000 | 2024-06-26 2:38PM EDT | 122.00 | 0.22 | 0.00 | 0.08 | 0.00 | - | 6 | 39 | 60.16% |
| ALB240712C00123000 | 2024-06-26 10:48AM EDT | 123.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 73.05% |
| ALB240712C00124000 | 2024-06-27 9:33AM EDT | 124.00 | 0.13 | 0.01 | 0.07 | 0.00 | - | 1 | 25 | 63.67% |
| ALB240712C00125000 | 2024-07-02 10:16AM EDT | 125.00 | 0.08 | 0.00 | 0.07 | +0.02 | +33.33% | 10 | 78 | 64.45% |
| ALB240712C00126000 | 2024-06-27 9:30AM EDT | 126.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 12 | 66.41% |
| ALB240712C00127000 | 2024-07-01 12:27PM EDT | 127.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 15 | 67.97% |
| ALB240712C00128000 | 2024-06-28 2:33PM EDT | 128.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 7 | 128.42% |
| ALB240712C00129000 | 2024-06-24 9:32AM EDT | 129.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 70.31% |
| ALB240712C00130000 | 2024-07-02 1:32PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 43 | 70.31% |
| ALB240712C00131000 | 2024-06-06 12:27PM EDT | 131.00 | 1.70 | 0.00 | 0.06 | 0.00 | - | - | 2 | 73.44% |
| ALB240712C00133000 | 2024-06-20 10:13AM EDT | 133.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 2 | 20 | 88.67% |
| ALB240712C00134000 | 2024-06-17 1:45PM EDT | 134.00 | 0.37 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 143.02% |
| ALB240712C00135000 | 2024-06-25 3:51PM EDT | 135.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 78.13% |
| ALB240712C00136000 | 2024-06-25 2:37PM EDT | 136.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 109.18% |
| ALB240712C00140000 | 2024-06-21 1:42PM EDT | 140.00 | 0.08 | 0.00 | 0.74 | 0.00 | - | 5 | 12 | 125.00% |
| ALB240712C00150000 | 2024-06-03 10:56AM EDT | 150.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 99.22% |
| ALB240712C00175000 | 2024-07-02 10:02AM EDT | 175.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 12 | 151.95% |
| ALB240712C00180000 | 2024-06-28 2:02PM EDT | 180.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 206.64% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240712P00075000 | 2024-06-24 3:57PM EDT | 75.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 11 | 63.28% |
| ALB240712P00080000 | 2024-07-01 11:48AM EDT | 80.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 152 | 110 | 51.56% |
| ALB240712P00085000 | 2024-07-02 2:44PM EDT | 85.00 | 0.11 | 0.08 | 0.12 | -0.08 | -42.11% | 54 | 115 | 46.48% |
| ALB240712P00087000 | 2024-07-02 9:39AM EDT | 87.00 | 0.23 | 0.15 | 0.19 | -0.10 | -30.30% | 2 | 20 | 43.75% |
| ALB240712P00088000 | 2024-07-02 12:07PM EDT | 88.00 | 0.23 | 0.21 | 0.26 | -0.32 | -58.18% | 13 | 42 | 43.26% |
| ALB240712P00089000 | 2024-07-02 12:25PM EDT | 89.00 | 0.29 | 0.29 | 0.35 | -0.21 | -42.00% | 4 | 7 | 42.77% |
| ALB240712P00090000 | 2024-07-02 2:33PM EDT | 90.00 | 0.50 | 0.40 | 0.47 | -0.26 | -34.21% | 127 | 181 | 42.33% |
| ALB240712P00091000 | 2024-07-02 1:26PM EDT | 91.00 | 0.70 | 0.55 | 0.64 | -0.20 | -22.22% | 11 | 56 | 42.38% |
| ALB240712P00092000 | 2024-07-02 2:26PM EDT | 92.00 | 0.91 | 0.72 | 0.82 | -0.22 | -19.47% | 17 | 37 | 41.75% |
| ALB240712P00093000 | 2024-07-02 3:34PM EDT | 93.00 | 0.96 | 0.95 | 1.07 | -0.52 | -35.14% | 27 | 95 | 41.65% |
| ALB240712P00094000 | 2024-07-02 1:46PM EDT | 94.00 | 1.70 | 1.22 | 1.37 | -0.43 | -20.19% | 7 | 14 | 41.55% |
| ALB240712P00095000 | 2024-07-02 2:09PM EDT | 95.00 | 1.91 | 1.56 | 1.72 | -0.29 | -13.18% | 173 | 156 | 41.36% |
| ALB240712P00096000 | 2024-07-02 3:56PM EDT | 96.00 | 1.93 | 1.96 | 2.09 | -0.29 | -13.06% | 76 | 65 | 40.58% |
| ALB240712P00097000 | 2024-07-02 1:17PM EDT | 97.00 | 2.73 | 2.43 | 2.56 | +0.07 | +2.63% | 57 | 104 | 40.43% |
| ALB240712P00098000 | 2024-07-02 2:33PM EDT | 98.00 | 3.30 | 2.95 | 3.10 | +0.10 | +3.12% | 103 | 80 | 40.43% |
| ALB240712P00099000 | 2024-07-02 11:52AM EDT | 99.00 | 3.15 | 3.50 | 3.70 | -1.36 | -30.16% | 22 | 63 | 40.43% |
| ALB240712P00100000 | 2024-07-02 1:16PM EDT | 100.00 | 4.50 | 4.15 | 4.50 | -3.03 | -40.24% | 20 | 91 | 42.85% |
| ALB240712P00101000 | 2024-07-02 10:34AM EDT | 101.00 | 3.60 | 4.85 | 5.50 | -2.90 | -44.62% | 1 | 6 | 48.12% |
| ALB240712P00102000 | 2024-07-02 9:52AM EDT | 102.00 | 3.70 | 5.45 | 6.70 | -4.65 | -55.69% | 3 | 79 | 56.64% |
| ALB240712P00103000 | 2024-07-01 10:52AM EDT | 103.00 | 7.98 | 6.35 | 6.80 | 0.00 | - | 10 | 15 | 44.19% |
| ALB240712P00104000 | 2024-07-01 10:52AM EDT | 104.00 | 9.00 | 6.35 | 8.15 | 0.00 | - | 10 | 32 | 55.57% |
| ALB240712P00105000 | 2024-07-01 12:51PM EDT | 105.00 | 9.29 | 7.25 | 8.70 | 0.00 | - | 15 | 4,511 | 49.90% |
| ALB240712P00106000 | 2024-06-25 3:59PM EDT | 106.00 | 13.35 | 8.20 | 9.60 | 0.00 | - | 2 | 10 | 51.12% |
| ALB240712P00107000 | 2024-07-01 3:04PM EDT | 107.00 | 11.06 | 8.90 | 11.40 | 0.00 | - | 14 | 42 | 73.00% |
| ALB240712P00108000 | 2024-06-28 10:31AM EDT | 108.00 | 13.88 | 10.45 | 12.25 | 0.00 | - | 3 | 31 | 50.59% |
| ALB240712P00109000 | 2024-07-02 12:58PM EDT | 109.00 | 11.20 | 10.30 | 13.10 | -3.43 | -23.44% | 1 | 5 | 74.05% |
| ALB240712P00110000 | 2024-06-28 1:19PM EDT | 110.00 | 16.17 | 12.30 | 14.25 | 0.00 | - | 40 | 56 | 53.91% |
| ALB240712P00111000 | 2024-07-02 1:38PM EDT | 111.00 | 15.11 | 13.25 | 15.45 | +0.22 | +1.48% | 4 | 15 | 59.67% |
| ALB240712P00112000 | 2024-07-01 1:01PM EDT | 112.00 | 15.78 | 12.90 | 16.65 | 0.00 | - | 5 | 16 | 97.14% |
| ALB240712P00113000 | 2024-06-25 2:24PM EDT | 113.00 | 20.00 | 13.80 | 17.60 | 0.00 | - | 3 | 8 | 99.61% |
| ALB240712P00114000 | 2024-06-28 10:32AM EDT | 114.00 | 19.70 | 14.75 | 18.45 | 0.00 | - | 1 | 4 | 99.61% |
| ALB240712P00115000 | 2024-06-25 2:09PM EDT | 115.00 | 22.10 | 15.75 | 19.60 | 0.00 | - | 2 | 9 | 106.45% |
| ALB240712P00116000 | 2024-06-28 2:23PM EDT | 116.00 | 21.95 | 16.85 | 20.40 | 0.00 | - | 3 | 6 | 105.03% |
| ALB240712P00117000 | 2024-06-21 9:50AM EDT | 117.00 | 23.30 | 17.75 | 21.55 | 0.00 | - | 65 | 2 | 111.84% |
| ALB240712P00118000 | 2024-07-02 11:47AM EDT | 118.00 | 19.45 | 18.75 | 22.60 | -4.40 | -18.45% | 8 | 13 | 116.21% |
| ALB240712P00119000 | 2024-06-17 12:19PM EDT | 119.00 | 19.00 | 19.75 | 23.25 | 0.00 | - | 3 | 3 | 110.55% |
| ALB240712P00120000 | 2024-07-02 12:15PM EDT | 120.00 | 22.30 | 20.75 | 24.40 | -3.64 | -14.03% | 1 | 8 | 117.48% |
| ALB240712P00121000 | 2024-06-07 10:03AM EDT | 121.00 | 8.16 | 21.80 | 25.35 | 0.00 | - | 5 | 0 | 119.14% |
| ALB240712P00122000 | 2024-06-27 11:27AM EDT | 122.00 | 25.31 | 22.75 | 26.60 | 0.00 | - | 6 | 0 | 128.47% |
| ALB240712P00123000 | 2024-06-17 11:41AM EDT | 123.00 | 24.00 | 23.85 | 27.60 | 0.00 | - | 2 | 0 | 131.40% |
| ALB240712P00124000 | 2024-06-17 9:45AM EDT | 124.00 | 21.45 | 25.05 | 28.65 | 0.00 | - | 1 | 0 | 135.55% |
| ALB240712P00125000 | 2024-06-20 11:36AM EDT | 125.00 | 29.77 | 25.75 | 29.65 | 0.00 | - | 21 | 0 | 138.43% |
| ALB240712P00130000 | 2024-06-13 2:12PM EDT | 130.00 | 22.23 | 30.80 | 34.50 | 0.00 | - | 10 | 5 | 148.05% |
| ALB240712P00132000 | 2024-06-10 2:20PM EDT | 132.00 | 18.30 | 32.75 | 36.60 | 0.00 | - | - | 0 | 155.96% |
| ALB240712P00135000 | 2024-06-13 2:02PM EDT | 135.00 | 27.72 | 36.65 | 39.65 | 0.00 | - | 10 | 0 | 104.20% |
© 2024 Yahoo. Tutti i diritti riservati.