Italia markets open in 4 hours 4 minutes
Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.425,37 +350,68 (+0,88%) EUR/USD
1,0747 -0,0002 (-0,02%) Bitcoin EUR
57.003,65 -1.584,84 (-2,71%) CMC Crypto 200
1.322,42 -22,09 (-1,64%)
Albemarle Corporation (ALB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240726C00085000 | 2024-06-26 9:36AM EDT | 85.00 | 13.50 | 12.45 | 13.85 | 0.00 | - | 2 | 0 | 53.27% |
| ALB240726C00090000 | 2024-06-25 11:23AM EDT | 90.00 | 8.23 | 8.30 | 9.20 | 0.00 | - | - | 15 | 51.05% |
| ALB240726C00091000 | 2024-06-24 3:58PM EDT | 91.00 | 8.30 | 6.90 | 8.95 | 0.00 | - | - | 1 | 56.06% |
| ALB240726C00092000 | 2024-06-27 10:02AM EDT | 92.00 | 7.30 | 7.05 | 8.45 | 0.00 | - | - | 39 | 57.52% |
| ALB240726C00093000 | 2024-07-02 9:41AM EDT | 93.00 | 7.40 | 6.05 | 7.55 | +0.65 | +9.63% | 6 | 9 | 54.30% |
| ALB240726C00094000 | 2024-06-26 3:26PM EDT | 94.00 | 8.80 | 6.05 | 6.95 | 0.00 | - | - | 5 | 54.08% |
| ALB240726C00095000 | 2024-07-02 1:16PM EDT | 95.00 | 5.70 | 5.50 | 6.50 | +0.45 | +8.57% | 8 | 71 | 55.09% |
| ALB240726C00096000 | 2024-07-02 1:56PM EDT | 96.00 | 4.99 | 4.60 | 5.25 | +0.79 | +18.81% | 13 | 22 | 47.63% |
| ALB240726C00097000 | 2024-07-02 9:40AM EDT | 97.00 | 7.85 | 4.50 | 4.75 | +3.28 | +71.77% | 4 | 35 | 47.58% |
| ALB240726C00098000 | 2024-07-02 3:36PM EDT | 98.00 | 4.30 | 3.55 | 4.35 | +0.55 | +14.67% | 8 | 8 | 48.19% |
| ALB240726C00099000 | 2024-06-26 3:30PM EDT | 99.00 | 5.75 | 2.99 | 4.75 | 0.00 | - | 8 | 6 | 56.57% |
| ALB240726C00100000 | 2024-07-01 1:43PM EDT | 100.00 | 3.05 | 3.20 | 4.10 | 0.00 | - | 4 | 81 | 54.05% |
| ALB240726C00101000 | 2024-07-02 10:25AM EDT | 101.00 | 4.50 | 2.35 | 3.55 | +1.50 | +50.00% | 7 | 6 | 52.25% |
| ALB240726C00102000 | 2024-07-02 1:16PM EDT | 102.00 | 2.65 | 2.36 | 2.78 | +0.11 | +4.33% | 12 | 7 | 47.73% |
| ALB240726C00103000 | 2024-07-02 12:10PM EDT | 103.00 | 2.61 | 2.06 | 2.43 | +0.61 | +30.50% | 1 | 67 | 47.24% |
| ALB240726C00104000 | 2024-07-02 10:41AM EDT | 104.00 | 2.88 | 1.80 | 2.47 | +0.93 | +47.69% | 4 | 53 | 50.83% |
| ALB240726C00105000 | 2024-07-02 11:20AM EDT | 105.00 | 2.40 | 1.75 | 1.96 | +0.45 | +23.08% | 6 | 87 | 47.95% |
| ALB240726C00106000 | 2024-07-02 12:52PM EDT | 106.00 | 2.00 | 1.55 | 1.99 | +0.05 | +2.56% | 202 | 15 | 51.15% |
| ALB240726C00107000 | 2024-07-01 3:40PM EDT | 107.00 | 1.48 | 1.28 | 1.82 | 0.00 | - | 5 | 6 | 51.76% |
| ALB240726C00108000 | 2024-07-02 3:58PM EDT | 108.00 | 1.30 | 1.17 | 1.35 | -0.54 | -29.35% | 5 | 43 | 48.12% |
| ALB240726C00109000 | 2024-07-02 11:10AM EDT | 109.00 | 1.40 | 0.89 | 1.26 | +0.40 | +40.00% | 3 | 4 | 49.27% |
| ALB240726C00110000 | 2024-07-02 2:22PM EDT | 110.00 | 0.93 | 0.92 | 1.00 | -0.12 | -11.43% | 72 | 99 | 47.61% |
| ALB240726C00111000 | 2024-07-02 12:36PM EDT | 111.00 | 1.06 | 0.67 | 1.43 | +0.17 | +19.10% | 1 | 17 | 50.61% |
| ALB240726C00112000 | 2024-07-02 9:51AM EDT | 112.00 | 1.25 | 0.70 | 1.38 | +0.48 | +62.34% | 1 | 38 | 52.61% |
| ALB240726C00113000 | 2024-07-02 10:20AM EDT | 113.00 | 1.06 | 0.43 | 0.94 | +0.45 | +73.77% | 20 | 26 | 53.00% |
| ALB240726C00114000 | 2024-06-24 9:56AM EDT | 114.00 | 0.70 | 0.39 | 1.05 | 0.00 | - | 1 | 3 | 50.93% |
| ALB240726C00115000 | 2024-07-01 10:18AM EDT | 115.00 | 0.51 | 0.43 | 0.57 | 0.00 | - | 22 | 32 | 49.61% |
| ALB240726C00116000 | 2024-07-01 2:42PM EDT | 116.00 | 0.47 | 0.33 | 0.53 | 0.00 | - | 1 | 34 | 50.49% |
| ALB240726C00117000 | 2024-07-02 9:55AM EDT | 117.00 | 0.79 | 0.11 | 0.48 | -0.18 | -18.56% | 2 | 46 | 51.03% |
| ALB240726C00118000 | 2024-06-28 9:31AM EDT | 118.00 | 0.42 | 0.25 | 0.44 | 0.00 | - | 3 | 22 | 51.66% |
| ALB240726C00119000 | 2024-06-26 2:18PM EDT | 119.00 | 0.74 | 0.21 | 0.38 | 0.00 | - | 5 | 20 | 51.61% |
| ALB240726C00120000 | 2024-06-28 2:32PM EDT | 120.00 | 0.55 | 0.17 | 0.37 | +0.25 | +83.33% | 1 | 125 | 52.93% |
| ALB240726C00121000 | 2024-06-28 1:47PM EDT | 121.00 | 0.27 | 0.12 | 0.34 | 0.00 | - | 1 | 13 | 53.52% |
| ALB240726C00122000 | 2024-06-28 9:30AM EDT | 122.00 | 0.35 | 0.14 | 0.47 | 0.00 | - | 46 | 50 | 53.86% |
| ALB240726C00123000 | 2024-06-20 10:47AM EDT | 123.00 | 0.32 | 0.11 | 0.41 | 0.00 | - | 3 | 3 | 53.61% |
| ALB240726C00124000 | 2024-06-28 3:05PM EDT | 124.00 | 0.27 | 0.15 | 0.44 | 0.00 | - | 3 | 6 | 56.45% |
| ALB240726C00125000 | 2024-07-02 9:40AM EDT | 125.00 | 0.38 | 0.09 | 0.75 | +0.18 | +90.00% | 1 | 7 | 62.16% |
| ALB240726C00127000 | 2024-06-27 12:29PM EDT | 127.00 | 0.36 | 0.07 | 0.28 | +0.12 | +50.00% | 1 | 1 | 55.27% |
| ALB240726C00128000 | 2024-06-18 9:41AM EDT | 128.00 | 0.49 | 0.07 | 0.93 | 0.00 | - | 1 | 22 | 69.09% |
| ALB240726C00129000 | 2024-07-01 1:28PM EDT | 129.00 | 0.20 | 0.06 | 0.25 | 0.00 | - | 2 | 2 | 56.74% |
| ALB240726C00130000 | 2024-06-26 11:29AM EDT | 130.00 | 0.17 | 0.02 | 0.26 | 0.00 | - | 2 | 40 | 57.03% |
| ALB240726C00131000 | 2024-06-14 1:39PM EDT | 131.00 | 0.50 | 0.01 | 0.76 | 0.00 | - | 1 | 2 | 69.63% |
| ALB240726C00135000 | 2024-06-26 1:54PM EDT | 135.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 7 | 23 | 70.41% |
| ALB240726C00140000 | 2024-06-27 1:58PM EDT | 140.00 | 0.17 | 0.02 | 0.16 | 0.00 | - | 2 | 9 | 64.45% |
| ALB240726C00145000 | 2024-06-21 12:52PM EDT | 145.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 4 | 6 | 73.24% |
| ALB240726C00150000 | 2024-06-12 9:30AM EDT | 150.00 | 0.41 | 0.00 | 0.23 | 0.00 | - | 1 | 8 | 77.05% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240726P00075000 | 2024-07-02 9:34AM EDT | 75.00 | 0.22 | 0.01 | 0.30 | -0.10 | -31.25% | 1 | 9 | 54.69% |
| ALB240726P00080000 | 2024-07-02 1:55PM EDT | 80.00 | 0.26 | 0.18 | 0.41 | -0.46 | -63.89% | 12 | 51 | 52.78% |
| ALB240726P00085000 | 2024-07-02 1:55PM EDT | 85.00 | 0.72 | 0.61 | 0.71 | -0.26 | -26.53% | 3 | 72 | 46.24% |
| ALB240726P00087000 | 2024-07-02 10:51AM EDT | 87.00 | 0.83 | 0.60 | 1.05 | -0.38 | -31.40% | 12 | 14 | 46.27% |
| ALB240726P00088000 | 2024-07-02 2:22PM EDT | 88.00 | 1.21 | 0.92 | 1.30 | +0.08 | +7.08% | 11 | 5 | 46.90% |
| ALB240726P00089000 | 2024-07-02 9:34AM EDT | 89.00 | 1.02 | 0.76 | 1.87 | -0.48 | -32.00% | 1 | 9 | 51.32% |
| ALB240726P00090000 | 2024-07-02 3:46PM EDT | 90.00 | 1.50 | 1.48 | 1.66 | -0.42 | -21.87% | 25 | 219 | 44.97% |
| ALB240726P00091000 | 2024-07-02 3:28PM EDT | 91.00 | 1.79 | 0.68 | 1.96 | -0.70 | -28.11% | 25 | 10 | 45.09% |
| ALB240726P00092000 | 2024-07-02 1:35PM EDT | 92.00 | 2.45 | 1.93 | 2.70 | +0.04 | +1.66% | 26 | 64 | 49.82% |
| ALB240726P00093000 | 2024-07-02 3:03PM EDT | 93.00 | 2.54 | 2.36 | 2.51 | -0.60 | -19.11% | 3 | 22 | 43.58% |
| ALB240726P00094000 | 2024-07-02 12:10PM EDT | 94.00 | 2.71 | 2.23 | 3.45 | -0.64 | -19.10% | 1 | 12 | 49.43% |
| ALB240726P00095000 | 2024-07-02 3:03PM EDT | 95.00 | 3.31 | 3.10 | 3.45 | -0.20 | -5.70% | 49 | 87 | 44.85% |
| ALB240726P00096000 | 2024-07-02 1:16PM EDT | 96.00 | 3.75 | 3.15 | 4.80 | -0.35 | -8.54% | 4 | 28 | 53.86% |
| ALB240726P00097000 | 2024-07-02 12:10PM EDT | 97.00 | 4.00 | 3.45 | 5.20 | -0.30 | -6.98% | 7 | 30 | 52.73% |
| ALB240726P00098000 | 2024-07-02 9:42AM EDT | 98.00 | 2.66 | 4.55 | 5.70 | -1.25 | -31.97% | 1 | 39 | 52.32% |
| ALB240726P00099000 | 2024-07-01 2:26PM EDT | 99.00 | 5.79 | 4.20 | 5.40 | 0.00 | - | 2 | 6 | 43.52% |
| ALB240726P00100000 | 2024-07-02 10:56AM EDT | 100.00 | 5.39 | 5.30 | 6.75 | -0.61 | -10.17% | 26 | 128 | 51.10% |
| ALB240726P00101000 | 2024-07-02 10:10AM EDT | 101.00 | 6.00 | 5.75 | 6.65 | +0.37 | +6.57% | 3 | 11 | 43.48% |
| ALB240726P00102000 | 2024-06-18 11:27AM EDT | 102.00 | 6.35 | 6.65 | 7.40 | 0.00 | - | 1 | 16 | 44.29% |
| ALB240726P00103000 | 2024-07-01 3:50PM EDT | 103.00 | 8.00 | 7.25 | 8.55 | 0.00 | - | 10 | 15 | 49.22% |
| ALB240726P00104000 | 2024-07-02 12:26PM EDT | 104.00 | 8.21 | 7.85 | 9.10 | -0.54 | -6.17% | 8 | 14 | 47.34% |
| ALB240726P00105000 | 2024-07-02 3:03PM EDT | 105.00 | 9.59 | 8.45 | 10.05 | -0.04 | -0.42% | 2 | 47 | 49.73% |
| ALB240726P00106000 | 2024-06-18 1:36PM EDT | 106.00 | 7.83 | 9.50 | 10.80 | -1.67 | -17.58% | 1 | 1 | 49.56% |
| ALB240726P00107000 | 2024-07-02 11:33AM EDT | 107.00 | 9.70 | 10.55 | 11.95 | -3.35 | -25.67% | 5 | 16 | 54.13% |
| ALB240726P00108000 | 2024-07-02 3:36PM EDT | 108.00 | 11.60 | 11.45 | 12.70 | -3.16 | -21.41% | 1 | 53 | 53.61% |
| ALB240726P00109000 | 2024-07-02 10:27AM EDT | 109.00 | 10.30 | 11.40 | 14.15 | -4.97 | -32.55% | 3 | 7 | 61.91% |
| ALB240726P00110000 | 2024-07-01 12:06PM EDT | 110.00 | 14.50 | 12.75 | 14.40 | 0.00 | - | 1 | 54 | 54.52% |
| ALB240726P00111000 | 2024-06-28 10:32AM EDT | 111.00 | 17.05 | 12.70 | 15.45 | 0.00 | - | 1 | 9 | 57.57% |
| ALB240726P00112000 | 2024-07-02 11:33AM EDT | 112.00 | 14.15 | 14.90 | 15.95 | -3.80 | -21.17% | 5 | 26 | 52.12% |
| ALB240726P00113000 | 2024-06-28 10:32AM EDT | 113.00 | 18.84 | 14.70 | 17.55 | 0.00 | - | 1 | 3 | 63.57% |
| ALB240726P00114000 | 2024-06-26 10:48AM EDT | 114.00 | 15.95 | 16.65 | 18.40 | -0.25 | -1.54% | 1 | 60 | 63.55% |
| ALB240726P00115000 | 2024-07-01 9:51AM EDT | 115.00 | 19.29 | 17.55 | 19.65 | 0.00 | - | 1 | 9 | 51.61% |
| ALB240726P00116000 | 2024-06-07 1:58PM EDT | 116.00 | 7.20 | 18.50 | 20.50 | 0.00 | - | 1 | 7 | 51.22% |
| ALB240726P00117000 | 2024-06-28 1:51PM EDT | 117.00 | 23.05 | 19.45 | 21.70 | 0.00 | - | 1 | 40 | 54.74% |
| ALB240726P00118000 | 2024-06-21 11:16AM EDT | 118.00 | 22.50 | 20.40 | 22.15 | 0.00 | - | 2 | 22 | 67.72% |
| ALB240726P00119000 | 2024-06-20 3:55PM EDT | 119.00 | 24.78 | 20.40 | 23.55 | 0.00 | - | - | 0 | 76.27% |
| ALB240726P00120000 | 2024-06-21 9:59AM EDT | 120.00 | 24.90 | 20.85 | 24.55 | 0.00 | - | 1 | 35 | 78.27% |
| ALB240726P00121000 | 2024-06-14 2:02PM EDT | 121.00 | 18.21 | 21.85 | 25.55 | 0.00 | - | - | 1 | 80.20% |
| ALB240726P00125000 | 2024-06-17 12:19PM EDT | 125.00 | 25.17 | 26.60 | 29.65 | 0.00 | - | 3 | 0 | 53.13% |
| ALB240726P00127000 | 2024-06-12 2:01PM EDT | 127.00 | 14.17 | 28.05 | 31.65 | 0.00 | - | - | 0 | 92.97% |
| ALB240726P00128000 | 2024-06-14 2:14PM EDT | 128.00 | 24.57 | 28.80 | 32.55 | 0.00 | - | - | 0 | 93.02% |
© 2024 Yahoo. Tutti i diritti riservati.