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
56.587,72 -912,96 (-1,59%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719C00065000 | 2024-06-20 1:01PM EDT | 65.00 | 31.06 | 28.50 | 32.30 | 0.00 | - | - | 2 | 143.55% |
| ALB240719C00080000 | 2024-06-27 9:52AM EDT | 80.00 | 15.63 | 15.75 | 16.65 | 0.00 | - | 9 | 14 | 60.50% |
| ALB240719C00085000 | 2024-06-27 9:52AM EDT | 85.00 | 11.18 | 10.35 | 12.75 | 0.00 | - | 9 | 10 | 51.51% |
| ALB240719C00090000 | 2024-06-26 3:53PM EDT | 90.00 | 11.57 | 6.95 | 7.90 | 0.00 | - | 37 | 125 | 52.15% |
| ALB240719C00095000 | 2024-06-28 3:58PM EDT | 95.00 | 4.40 | 4.35 | 4.60 | -1.05 | -19.27% | 68 | 1,918 | 47.58% |
| ALB240719C00100000 | 2024-06-28 3:26PM EDT | 100.00 | 2.36 | 2.32 | 2.58 | -0.51 | -17.77% | 226 | 1,127 | 47.78% |
| ALB240719C00105000 | 2024-06-28 3:49PM EDT | 105.00 | 1.12 | 1.19 | 1.31 | -0.46 | -29.11% | 79 | 1,043 | 47.68% |
| ALB240719C00110000 | 2024-06-28 3:14PM EDT | 110.00 | 0.68 | 0.61 | 0.70 | -0.21 | -23.60% | 70 | 1,491 | 49.56% |
| ALB240719C00115000 | 2024-06-28 3:52PM EDT | 115.00 | 0.37 | 0.35 | 0.47 | -0.09 | -19.57% | 382 | 2,175 | 52.49% |
| ALB240719C00120000 | 2024-06-28 3:05PM EDT | 120.00 | 0.22 | 0.20 | 0.45 | -0.09 | -29.03% | 14 | 759 | 58.40% |
| ALB240719C00125000 | 2024-06-28 3:25PM EDT | 125.00 | 0.14 | 0.14 | 0.37 | -0.12 | -46.15% | 24 | 535 | 63.38% |
| ALB240719C00130000 | 2024-06-28 9:50AM EDT | 130.00 | 0.09 | 0.06 | 0.33 | -0.04 | -30.77% | 1 | 752 | 67.38% |
| ALB240719C00135000 | 2024-06-28 2:53PM EDT | 135.00 | 0.09 | 0.05 | 0.17 | -0.03 | -25.00% | 13 | 465 | 67.77% |
| ALB240719C00140000 | 2024-06-27 3:59PM EDT | 140.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 2 | 181 | 71.09% |
| ALB240719C00145000 | 2024-06-28 3:40PM EDT | 145.00 | 0.11 | 0.00 | 0.45 | +0.06 | +120.00% | 1 | 97 | 88.09% |
| ALB240719C00150000 | 2024-06-27 12:07PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 89 | 76.56% |
| ALB240719C00155000 | 2024-06-24 10:29AM EDT | 155.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 101 | 97.95% |
| ALB240719C00160000 | 2024-06-28 1:55PM EDT | 160.00 | 0.03 | 0.00 | 0.24 | -0.03 | -50.00% | 7 | 62 | 95.70% |
| ALB240719C00165000 | 2024-06-27 3:09PM EDT | 165.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 46 | 90.23% |
| ALB240719C00170000 | 2024-06-10 12:32PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 123.93% |
| ALB240719C00190000 | 2024-06-26 1:59PM EDT | 190.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 7 | 8 | 118.16% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719P00065000 | 2024-06-24 9:34AM EDT | 65.00 | 0.28 | 0.00 | 1.28 | 0.00 | - | 6 | 15 | 109.08% |
| ALB240719P00070000 | 2024-06-26 10:49AM EDT | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 66.41% |
| ALB240719P00075000 | 2024-06-26 9:48AM EDT | 75.00 | 0.08 | 0.04 | 0.28 | 0.00 | - | 6 | 16 | 55.86% |
| ALB240719P00080000 | 2024-06-28 3:53PM EDT | 80.00 | 0.32 | 0.22 | 0.30 | +0.03 | +10.34% | 9 | 458 | 49.22% |
| ALB240719P00085000 | 2024-06-28 3:09PM EDT | 85.00 | 0.80 | 0.63 | 0.91 | +0.18 | +29.03% | 16 | 930 | 49.32% |
| ALB240719P00090000 | 2024-06-28 3:55PM EDT | 90.00 | 1.79 | 1.64 | 1.88 | +0.26 | +16.99% | 215 | 902 | 45.73% |
| ALB240719P00095000 | 2024-06-28 3:09PM EDT | 95.00 | 3.90 | 3.55 | 3.70 | +0.50 | +14.71% | 45 | 929 | 43.41% |
| ALB240719P00100000 | 2024-06-28 3:06PM EDT | 100.00 | 6.85 | 6.40 | 7.25 | +0.70 | +11.38% | 62 | 688 | 49.99% |
| ALB240719P00105000 | 2024-06-28 2:34PM EDT | 105.00 | 11.34 | 10.15 | 11.45 | +2.24 | +24.62% | 37 | 851 | 56.89% |
| ALB240719P00110000 | 2024-06-28 2:34PM EDT | 110.00 | 15.89 | 14.45 | 15.70 | +2.44 | +18.14% | 23 | 1,297 | 59.13% |
| ALB240719P00115000 | 2024-06-28 3:50PM EDT | 115.00 | 20.09 | 19.10 | 20.05 | +3.59 | +21.76% | 6 | 610 | 56.89% |
| ALB240719P00120000 | 2024-06-26 10:39AM EDT | 120.00 | 22.50 | 22.20 | 26.15 | 0.00 | - | 8 | 350 | 89.16% |
| ALB240719P00125000 | 2024-06-26 9:57AM EDT | 125.00 | 26.99 | 27.35 | 31.80 | 0.00 | - | 2 | 0 | 53.91% |
| ALB240719P00130000 | 2024-06-20 2:42PM EDT | 130.00 | 35.70 | 32.60 | 36.75 | 0.00 | - | 2 | 3 | 67.38% |
| ALB240719P00135000 | 2024-06-24 11:10AM EDT | 135.00 | 40.00 | 37.45 | 41.75 | 0.00 | - | 15 | 4 | 68.75% |
| ALB240719P00140000 | 2024-06-06 9:32AM EDT | 140.00 | 24.58 | 42.70 | 46.75 | 0.00 | - | 4 | 0 | 83.30% |
| ALB240719P00145000 | 2024-05-30 11:05AM EDT | 145.00 | 22.61 | 47.45 | 51.75 | 0.00 | - | 1 | 0 | 80.27% |
| ALB240719P00150000 | 2024-06-18 11:19AM EDT | 150.00 | 49.05 | 52.55 | 56.75 | 0.00 | - | 12 | 0 | 90.04% |
© 2024 Yahoo. Tutti i diritti riservati.