Italia markets open in 3 hours 23 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
1,0708 -0,0001 (-0,01%) Bitcoin EUR
61.900,92 +191,77 (+0,31%) CMC Crypto 200
1.406,15 -11,72 (-0,83%)
Albemarle Corporation (ALB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719C00090000 | 2024-06-13 12:18PM EDT | 90.00 | 18.78 | 13.30 | 15.30 | 0.00 | - | 60 | 77 | 55.30% |
| ALB240719C00100000 | 2024-06-14 3:54PM EDT | 100.00 | 7.60 | 7.50 | 7.70 | -2.90 | -27.62% | 395 | 800 | 47.36% |
| ALB240719C00105000 | 2024-06-14 3:59PM EDT | 105.00 | 5.00 | 4.85 | 5.10 | -2.20 | -30.56% | 377 | 49 | 46.53% |
| ALB240719C00110000 | 2024-06-14 3:52PM EDT | 110.00 | 3.03 | 2.99 | 3.10 | -1.82 | -37.53% | 111 | 422 | 45.14% |
| ALB240719C00115000 | 2024-06-14 3:23PM EDT | 115.00 | 1.87 | 1.75 | 2.02 | -1.15 | -38.08% | 188 | 495 | 46.83% |
| ALB240719C00120000 | 2024-06-14 3:16PM EDT | 120.00 | 1.12 | 0.95 | 1.13 | -0.66 | -37.08% | 98 | 505 | 46.09% |
| ALB240719C00125000 | 2024-06-14 3:34PM EDT | 125.00 | 0.70 | 0.48 | 0.69 | -0.34 | -32.69% | 92 | 549 | 47.22% |
| ALB240719C00130000 | 2024-06-14 3:00PM EDT | 130.00 | 0.39 | 0.18 | 0.43 | -0.23 | -37.10% | 52 | 806 | 48.54% |
| ALB240719C00135000 | 2024-06-14 3:39PM EDT | 135.00 | 0.23 | 0.13 | 0.36 | -0.16 | -41.03% | 39 | 427 | 52.64% |
| ALB240719C00140000 | 2024-06-14 3:35PM EDT | 140.00 | 0.17 | 0.08 | 0.32 | -0.07 | -29.17% | 11 | 168 | 52.34% |
| ALB240719C00145000 | 2024-06-14 3:39PM EDT | 145.00 | 0.10 | 0.05 | 0.26 | -0.03 | -23.08% | 5 | 111 | 54.98% |
| ALB240719C00150000 | 2024-06-14 3:39PM EDT | 150.00 | 0.10 | 0.06 | 0.18 | -0.08 | -44.44% | 9 | 98 | 57.32% |
| ALB240719C00155000 | 2024-06-14 12:15PM EDT | 155.00 | 0.15 | 0.00 | 0.15 | -0.01 | -6.25% | 3 | 102 | 57.81% |
| ALB240719C00160000 | 2024-06-13 10:51AM EDT | 160.00 | 0.18 | 0.00 | 2.11 | 0.00 | - | 1 | 58 | 95.90% |
| ALB240719C00165000 | 2024-06-10 3:36PM EDT | 165.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 2 | 27 | 99.66% |
| ALB240719C00170000 | 2024-06-10 12:32PM EDT | 170.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 91.06% |
| ALB240719C00190000 | 2024-05-23 12:38PM EDT | 190.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | - | 1 | 111.33% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719P00065000 | 2024-06-07 1:57PM EDT | 65.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 100.24% |
| ALB240719P00075000 | 2024-05-24 11:12AM EDT | 75.00 | 0.18 | 0.03 | 0.25 | 0.00 | - | 1 | 1 | 54.88% |
| ALB240719P00080000 | 2024-06-07 1:04PM EDT | 80.00 | 0.21 | 0.13 | 0.40 | 0.00 | - | 2 | 8 | 50.88% |
| ALB240719P00085000 | 2024-06-14 3:16PM EDT | 85.00 | 0.43 | 0.26 | 0.48 | +0.05 | +13.16% | 20 | 1 | 46.73% |
| ALB240719P00090000 | 2024-06-14 3:59PM EDT | 90.00 | 0.91 | 0.80 | 1.04 | +0.41 | +82.00% | 38 | 176 | 45.31% |
| ALB240719P00095000 | 2024-06-14 3:47PM EDT | 95.00 | 1.96 | 1.86 | 1.96 | +0.84 | +75.00% | 168 | 71 | 43.16% |
| ALB240719P00100000 | 2024-06-14 3:42PM EDT | 100.00 | 3.55 | 3.40 | 3.60 | +1.47 | +70.67% | 210 | 381 | 42.36% |
| ALB240719P00105000 | 2024-06-14 3:54PM EDT | 105.00 | 5.80 | 5.75 | 6.05 | +2.07 | +55.50% | 225 | 720 | 42.19% |
| ALB240719P00110000 | 2024-06-14 3:57PM EDT | 110.00 | 8.85 | 8.90 | 9.05 | +2.45 | +38.28% | 279 | 1,097 | 40.42% |
| ALB240719P00115000 | 2024-06-14 3:57PM EDT | 115.00 | 12.64 | 12.05 | 13.40 | +3.19 | +33.76% | 40 | 497 | 45.70% |
| ALB240719P00120000 | 2024-06-14 2:35PM EDT | 120.00 | 16.86 | 16.10 | 17.95 | +3.16 | +23.07% | 54 | 2,002 | 50.27% |
| ALB240719P00125000 | 2024-06-13 10:46AM EDT | 125.00 | 21.39 | 20.95 | 22.40 | +5.56 | +35.12% | 1 | 603 | 50.88% |
| ALB240719P00130000 | 2024-06-14 3:18PM EDT | 130.00 | 26.90 | 25.10 | 26.95 | +4.24 | +18.71% | 12 | 238 | 49.27% |
| ALB240719P00135000 | 2024-06-14 9:59AM EDT | 135.00 | 31.90 | 30.40 | 32.45 | +6.40 | +25.10% | 4 | 46 | 65.67% |
| ALB240719P00140000 | 2024-06-06 9:32AM EDT | 140.00 | 24.58 | 34.80 | 38.10 | 0.00 | - | 4 | 16 | 82.54% |
| ALB240719P00145000 | 2024-05-30 11:05AM EDT | 145.00 | 22.61 | 39.60 | 43.20 | 0.00 | - | 1 | 4 | 90.43% |
| ALB240719P00150000 | 2024-06-13 11:04AM EDT | 150.00 | 40.00 | 45.10 | 47.60 | 0.00 | - | 10 | 10 | 86.43% |
© 2024 Yahoo. Tutti i diritti riservati.