Italia markets open in 3 hours 23 minutes

Albemarle Corporation (ALB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
103,51-4,32 (-4,01%)
Alla chiusura: 04:00PM EDT
103,79 +0,28 (+0,27%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALB240719C000900002024-06-13 12:18PM EDT90.0018.7813.3015.300.00-607755.30%
ALB240719C001000002024-06-14 3:54PM EDT100.007.607.507.70-2.90-27.62%39580047.36%
ALB240719C001050002024-06-14 3:59PM EDT105.005.004.855.10-2.20-30.56%3774946.53%
ALB240719C001100002024-06-14 3:52PM EDT110.003.032.993.10-1.82-37.53%11142245.14%
ALB240719C001150002024-06-14 3:23PM EDT115.001.871.752.02-1.15-38.08%18849546.83%
ALB240719C001200002024-06-14 3:16PM EDT120.001.120.951.13-0.66-37.08%9850546.09%
ALB240719C001250002024-06-14 3:34PM EDT125.000.700.480.69-0.34-32.69%9254947.22%
ALB240719C001300002024-06-14 3:00PM EDT130.000.390.180.43-0.23-37.10%5280648.54%
ALB240719C001350002024-06-14 3:39PM EDT135.000.230.130.36-0.16-41.03%3942752.64%
ALB240719C001400002024-06-14 3:35PM EDT140.000.170.080.32-0.07-29.17%1116852.34%
ALB240719C001450002024-06-14 3:39PM EDT145.000.100.050.26-0.03-23.08%511154.98%
ALB240719C001500002024-06-14 3:39PM EDT150.000.100.060.18-0.08-44.44%99857.32%
ALB240719C001550002024-06-14 12:15PM EDT155.000.150.000.15-0.01-6.25%310257.81%
ALB240719C001600002024-06-13 10:51AM EDT160.000.180.002.110.00-15895.90%
ALB240719C001650002024-06-10 3:36PM EDT165.000.200.002.000.00-22799.66%
ALB240719C001700002024-06-10 12:32PM EDT170.000.100.001.000.00-1791.06%
ALB240719C001900002024-05-23 12:38PM EDT190.000.140.001.280.00--1111.33%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALB240719P000650002024-06-07 1:57PM EDT65.000.240.001.300.00-14100.24%
ALB240719P000750002024-05-24 11:12AM EDT75.000.180.030.250.00-1154.88%
ALB240719P000800002024-06-07 1:04PM EDT80.000.210.130.400.00-2850.88%
ALB240719P000850002024-06-14 3:16PM EDT85.000.430.260.48+0.05+13.16%20146.73%
ALB240719P000900002024-06-14 3:59PM EDT90.000.910.801.04+0.41+82.00%3817645.31%
ALB240719P000950002024-06-14 3:47PM EDT95.001.961.861.96+0.84+75.00%1687143.16%
ALB240719P001000002024-06-14 3:42PM EDT100.003.553.403.60+1.47+70.67%21038142.36%
ALB240719P001050002024-06-14 3:54PM EDT105.005.805.756.05+2.07+55.50%22572042.19%
ALB240719P001100002024-06-14 3:57PM EDT110.008.858.909.05+2.45+38.28%2791,09740.42%
ALB240719P001150002024-06-14 3:57PM EDT115.0012.6412.0513.40+3.19+33.76%4049745.70%
ALB240719P001200002024-06-14 2:35PM EDT120.0016.8616.1017.95+3.16+23.07%542,00250.27%
ALB240719P001250002024-06-13 10:46AM EDT125.0021.3920.9522.40+5.56+35.12%160350.88%
ALB240719P001300002024-06-14 3:18PM EDT130.0026.9025.1026.95+4.24+18.71%1223849.27%
ALB240719P001350002024-06-14 9:59AM EDT135.0031.9030.4032.45+6.40+25.10%44665.67%
ALB240719P001400002024-06-06 9:32AM EDT140.0024.5834.8038.100.00-41682.54%
ALB240719P001450002024-05-30 11:05AM EDT145.0022.6139.6043.200.00-1490.43%
ALB240719P001500002024-06-13 11:04AM EDT150.0040.0045.1047.600.00-101086.43%