Italia markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,52-0,75 (-0,78%)
Alla chiusura: 04:00PM EDT
95,75 +0,23 (+0,24%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALB240719C000650002024-06-20 1:01PM EDT65.0031.0628.5032.300.00--2143.55%
ALB240719C000800002024-06-27 9:52AM EDT80.0015.6315.7516.650.00-91460.50%
ALB240719C000850002024-06-27 9:52AM EDT85.0011.1810.3512.750.00-91051.51%
ALB240719C000900002024-06-26 3:53PM EDT90.0011.576.957.900.00-3712552.15%
ALB240719C000950002024-06-28 3:58PM EDT95.004.404.354.60-1.05-19.27%681,91847.58%
ALB240719C001000002024-06-28 3:26PM EDT100.002.362.322.58-0.51-17.77%2261,12747.78%
ALB240719C001050002024-06-28 3:49PM EDT105.001.121.191.31-0.46-29.11%791,04347.68%
ALB240719C001100002024-06-28 3:14PM EDT110.000.680.610.70-0.21-23.60%701,49149.56%
ALB240719C001150002024-06-28 3:52PM EDT115.000.370.350.47-0.09-19.57%3822,17552.49%
ALB240719C001200002024-06-28 3:05PM EDT120.000.220.200.45-0.09-29.03%1475958.40%
ALB240719C001250002024-06-28 3:25PM EDT125.000.140.140.37-0.12-46.15%2453563.38%
ALB240719C001300002024-06-28 9:50AM EDT130.000.090.060.33-0.04-30.77%175267.38%
ALB240719C001350002024-06-28 2:53PM EDT135.000.090.050.17-0.03-25.00%1346567.77%
ALB240719C001400002024-06-27 3:59PM EDT140.000.080.030.140.00-218171.09%
ALB240719C001450002024-06-28 3:40PM EDT145.000.110.000.45+0.06+120.00%19788.09%
ALB240719C001500002024-06-27 12:07PM EDT150.000.050.000.100.00-318976.56%
ALB240719C001550002024-06-24 10:29AM EDT155.000.050.000.410.00-110197.95%
ALB240719C001600002024-06-28 1:55PM EDT160.000.030.000.24-0.03-50.00%76295.70%
ALB240719C001650002024-06-27 3:09PM EDT165.000.070.000.10+0.02+40.00%14690.23%
ALB240719C001700002024-06-10 12:32PM EDT170.000.100.000.750.00-17123.93%
ALB240719C001900002024-06-26 1:59PM EDT190.000.020.000.190.00-78118.16%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALB240719P000650002024-06-24 9:34AM EDT65.000.280.001.280.00-615109.08%
ALB240719P000700002024-06-26 10:49AM EDT70.000.080.000.250.00-4466.41%
ALB240719P000750002024-06-26 9:48AM EDT75.000.080.040.280.00-61655.86%
ALB240719P000800002024-06-28 3:53PM EDT80.000.320.220.30+0.03+10.34%945849.22%
ALB240719P000850002024-06-28 3:09PM EDT85.000.800.630.91+0.18+29.03%1693049.32%
ALB240719P000900002024-06-28 3:55PM EDT90.001.791.641.88+0.26+16.99%21590245.73%
ALB240719P000950002024-06-28 3:09PM EDT95.003.903.553.70+0.50+14.71%4592943.41%
ALB240719P001000002024-06-28 3:06PM EDT100.006.856.407.25+0.70+11.38%6268849.99%
ALB240719P001050002024-06-28 2:34PM EDT105.0011.3410.1511.45+2.24+24.62%3785156.89%
ALB240719P001100002024-06-28 2:34PM EDT110.0015.8914.4515.70+2.44+18.14%231,29759.13%
ALB240719P001150002024-06-28 3:50PM EDT115.0020.0919.1020.05+3.59+21.76%661056.89%
ALB240719P001200002024-06-26 10:39AM EDT120.0022.5022.2026.150.00-835089.16%
ALB240719P001250002024-06-26 9:57AM EDT125.0026.9927.3531.800.00-2053.91%
ALB240719P001300002024-06-20 2:42PM EDT130.0035.7032.6036.750.00-2367.38%
ALB240719P001350002024-06-24 11:10AM EDT135.0040.0037.4541.750.00-15468.75%
ALB240719P001400002024-06-06 9:32AM EDT140.0024.5842.7046.750.00-4083.30%
ALB240719P001450002024-05-30 11:05AM EDT145.0022.6147.4551.750.00-1080.27%
ALB240719P001500002024-06-18 11:19AM EDT150.0049.0552.5556.750.00-12090.04%