Italia markets open in 3 hours 30 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
56.710,27 -1.988,67 (-3,39%) CMC Crypto 200
1.310,82 -33,69 (-2,50%)
Albemarle Corporation (ALB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802C00085000 | 2024-06-18 3:14PM EDT | 85.00 | 16.18 | 12.40 | 15.50 | 0.00 | - | - | 1 | 57.98% |
| ALB240802C00093000 | 2024-06-25 3:01PM EDT | 93.00 | 6.11 | 6.75 | 8.65 | 0.00 | - | - | 1 | 58.15% |
| ALB240802C00094000 | 2024-06-25 3:59PM EDT | 94.00 | 10.20 | 7.30 | 9.05 | +4.50 | +78.95% | 1 | 3 | 58.89% |
| ALB240802C00095000 | 2024-07-02 9:57AM EDT | 95.00 | 8.75 | 6.20 | 8.10 | +1.55 | +21.53% | 12 | 106 | 54.37% |
| ALB240802C00096000 | 2024-06-28 2:36PM EDT | 96.00 | 5.50 | 6.25 | 7.10 | 0.00 | - | 1 | 3 | 54.68% |
| ALB240802C00097000 | 2024-07-02 3:32PM EDT | 97.00 | 6.41 | 6.10 | 6.60 | +0.13 | +2.07% | 5 | 21 | 56.08% |
| ALB240802C00098000 | 2024-07-02 12:47PM EDT | 98.00 | 6.45 | 5.05 | 6.80 | +1.87 | +40.83% | 1 | 32 | 56.36% |
| ALB240802C00099000 | 2024-07-02 12:53PM EDT | 99.00 | 5.75 | 4.10 | 5.65 | +1.55 | +36.90% | 20 | 22 | 50.88% |
| ALB240802C00100000 | 2024-07-02 1:05PM EDT | 100.00 | 5.20 | 3.70 | 5.10 | +0.69 | +15.30% | 12 | 47 | 50.24% |
| ALB240802C00101000 | 2024-07-02 10:41AM EDT | 101.00 | 5.55 | 2.98 | 5.95 | +1.20 | +27.59% | 1 | 44 | 54.25% |
| ALB240802C00102000 | 2024-06-26 10:58AM EDT | 102.00 | 5.21 | 3.95 | 4.85 | 0.00 | - | 1 | 3 | 56.91% |
| ALB240802C00103000 | 2024-07-02 10:18AM EDT | 103.00 | 4.50 | 2.85 | 4.00 | +1.12 | +33.14% | 20 | 4 | 51.03% |
| ALB240802C00104000 | 2024-07-02 2:51PM EDT | 104.00 | 3.50 | 3.00 | 3.70 | -0.20 | -5.41% | 11 | 29 | 53.22% |
| ALB240802C00105000 | 2024-07-02 3:09PM EDT | 105.00 | 3.17 | 2.71 | 3.65 | +0.02 | +0.63% | 7 | 21 | 54.39% |
| ALB240802C00106000 | 2024-06-28 10:29AM EDT | 106.00 | 2.16 | 2.43 | 3.40 | 0.00 | - | 2 | 9 | 54.47% |
| ALB240802C00107000 | 2024-07-02 1:30PM EDT | 107.00 | 2.75 | 2.44 | 3.10 | -1.20 | -30.38% | 19 | 34 | 55.57% |
| ALB240802C00108000 | 2024-07-02 11:45AM EDT | 108.00 | 2.78 | 0.52 | 3.40 | +0.38 | +15.83% | 5 | 113 | 64.40% |
| ALB240802C00109000 | 2024-07-02 2:51PM EDT | 109.00 | 1.84 | 1.94 | 2.73 | -1.51 | -45.07% | 1 | 10 | 55.84% |
| ALB240802C00110000 | 2024-07-02 12:54PM EDT | 110.00 | 1.99 | 1.69 | 2.19 | -0.21 | -9.55% | 5 | 61 | 53.69% |
| ALB240802C00111000 | 2024-07-02 11:25AM EDT | 111.00 | 2.40 | 0.53 | 2.24 | -0.65 | -21.31% | 1 | 5 | 59.28% |
| ALB240802C00112000 | 2024-07-02 9:42AM EDT | 112.00 | 3.65 | 1.48 | 1.84 | +2.13 | +140.13% | 1 | 4 | 54.54% |
| ALB240802C00113000 | 2024-07-02 11:45AM EDT | 113.00 | 2.35 | 0.95 | 2.12 | +0.90 | +62.07% | 7 | 138 | 54.96% |
| ALB240802C00114000 | 2024-06-21 11:45AM EDT | 114.00 | 2.45 | 1.22 | 2.56 | +1.16 | +89.92% | 1 | 2 | 61.40% |
| ALB240802C00115000 | 2024-07-02 10:30AM EDT | 115.00 | 1.80 | 0.74 | 1.93 | +0.50 | +38.46% | 4 | 21 | 56.08% |
| ALB240802C00116000 | 2024-06-26 10:21AM EDT | 116.00 | 1.48 | 0.99 | 2.15 | 0.00 | - | 4 | 8 | 61.13% |
| ALB240802C00117000 | 2024-07-01 3:52PM EDT | 117.00 | 1.20 | 0.63 | 2.95 | 0.00 | - | 10 | 16 | 65.89% |
| ALB240802C00118000 | 2024-07-02 10:31AM EDT | 118.00 | 1.45 | 0.85 | 1.51 | +0.22 | +17.89% | 2 | 5 | 59.13% |
| ALB240802C00119000 | 2024-06-26 10:48AM EDT | 119.00 | 1.18 | 0.26 | 1.72 | 0.00 | - | - | 3 | 57.76% |
| ALB240802C00120000 | 2024-07-02 3:16PM EDT | 120.00 | 0.89 | 0.23 | 1.26 | +0.09 | +11.25% | 7 | 19 | 54.96% |
| ALB240802C00121000 | 2024-07-02 9:51AM EDT | 121.00 | 1.32 | 0.24 | 2.69 | +0.62 | +88.57% | 17 | 1 | 68.46% |
| ALB240802C00125000 | 2024-07-02 10:17AM EDT | 125.00 | 0.74 | 0.41 | 1.13 | +0.21 | +39.62% | 4 | 132 | 62.89% |
| ALB240802C00130000 | 2024-07-02 2:39PM EDT | 130.00 | 0.37 | 0.11 | 2.29 | -0.03 | -7.50% | 1 | 67 | 78.13% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802P00070000 | 2024-06-25 3:57PM EDT | 70.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | - | 1 | 70.51% |
| ALB240802P00075000 | 2024-07-02 1:37PM EDT | 75.00 | 0.39 | 0.15 | 0.45 | +0.03 | +8.33% | 16 | 51 | 54.59% |
| ALB240802P00080000 | 2024-07-02 3:09PM EDT | 80.00 | 0.83 | 0.20 | 1.15 | +0.04 | +5.06% | 101 | 159 | 52.78% |
| ALB240802P00085000 | 2024-07-02 3:34PM EDT | 85.00 | 1.49 | 1.38 | 1.59 | -0.20 | -11.83% | 29 | 75 | 52.59% |
| ALB240802P00087000 | 2024-07-02 3:09PM EDT | 87.00 | 2.03 | 0.82 | 2.15 | +0.15 | +7.98% | 9 | 2 | 54.86% |
| ALB240802P00088000 | 2024-07-02 10:23AM EDT | 88.00 | 1.73 | 0.82 | 2.58 | -0.67 | -27.92% | 1 | 13 | 56.47% |
| ALB240802P00089000 | 2024-07-02 12:08PM EDT | 89.00 | 2.31 | 2.35 | 4.25 | -0.60 | -20.62% | 2 | 2 | 60.74% |
| ALB240802P00090000 | 2024-07-02 1:29PM EDT | 90.00 | 3.04 | 2.15 | 3.25 | -0.12 | -3.80% | 34 | 4,290 | 50.90% |
| ALB240802P00091000 | 2024-07-02 3:52PM EDT | 91.00 | 3.05 | 1.90 | 4.15 | -0.80 | -20.78% | 15 | 2 | 50.71% |
| ALB240802P00092000 | 2024-06-28 12:07PM EDT | 92.00 | 4.50 | 1.76 | 4.75 | 0.00 | - | 3 | 6 | 63.72% |
| ALB240802P00093000 | 2024-07-01 2:13PM EDT | 93.00 | 3.25 | 2.85 | 4.70 | -0.90 | -21.69% | 1 | 7 | 50.49% |
| ALB240802P00094000 | 2024-07-02 12:27PM EDT | 94.00 | 4.05 | 3.75 | 5.80 | -0.15 | -3.57% | 15 | 16 | 55.76% |
| ALB240802P00095000 | 2024-07-02 10:26AM EDT | 95.00 | 3.65 | 3.30 | 4.85 | -1.35 | -27.00% | 1 | 26 | 52.20% |
| ALB240802P00096000 | 2024-07-02 1:15PM EDT | 96.00 | 5.20 | 4.45 | 6.35 | -1.25 | -19.38% | 1 | 8 | 52.76% |
| ALB240802P00097000 | 2024-07-01 11:44AM EDT | 97.00 | 6.09 | 5.55 | 5.90 | 0.00 | - | 2 | 14 | 51.06% |
| ALB240802P00098000 | 2024-06-27 1:18PM EDT | 98.00 | 5.76 | 5.55 | 7.40 | 0.00 | - | - | 4 | 52.91% |
| ALB240802P00099000 | 2024-06-27 9:35AM EDT | 99.00 | 7.40 | 6.25 | 8.00 | 0.00 | - | 2 | 4 | 53.64% |
| ALB240802P00100000 | 2024-07-02 12:12PM EDT | 100.00 | 7.12 | 6.60 | 7.70 | -0.20 | -2.73% | 1 | 8 | 53.47% |
| ALB240802P00101000 | 2024-06-28 2:36PM EDT | 101.00 | 9.59 | 7.25 | 8.10 | 0.00 | - | 1 | 1 | 51.50% |
| ALB240802P00102000 | 2024-06-20 10:56AM EDT | 102.00 | 10.49 | 7.95 | 8.75 | 0.00 | - | 2 | 7 | 51.54% |
| ALB240802P00103000 | 2024-07-02 1:58PM EDT | 103.00 | 9.50 | 9.00 | 10.35 | +4.05 | +74.31% | 9 | 1 | 53.92% |
| ALB240802P00104000 | 2024-07-01 11:52AM EDT | 104.00 | 10.05 | 9.65 | 10.80 | 0.00 | - | 3 | 6 | 52.61% |
| ALB240802P00105000 | 2024-07-02 1:44PM EDT | 105.00 | 11.30 | 8.90 | 10.85 | -0.28 | -2.42% | 12 | 21 | 51.78% |
| ALB240802P00106000 | 2024-06-28 11:25AM EDT | 106.00 | 13.28 | 10.45 | 11.55 | 0.00 | - | 10 | 18 | 51.42% |
| ALB240802P00107000 | 2024-06-28 12:37PM EDT | 107.00 | 14.65 | 10.50 | 13.00 | 0.00 | - | 1 | 2 | 58.50% |
| ALB240802P00108000 | 2024-06-25 1:01PM EDT | 108.00 | 15.23 | 11.50 | 14.60 | 0.00 | - | 1 | 5 | 51.07% |
| ALB240802P00109000 | 2024-06-26 10:48AM EDT | 109.00 | 11.22 | 12.85 | 14.65 | -1.49 | -11.72% | 1 | 43 | 50.00% |
| ALB240802P00110000 | 2024-06-28 1:19PM EDT | 110.00 | 17.02 | 13.65 | 14.85 | 0.00 | - | 31 | 70 | 53.35% |
| ALB240802P00112000 | 2024-06-28 10:06AM EDT | 112.00 | 18.13 | 14.05 | 16.40 | 0.00 | - | 1 | 2 | 52.03% |
| ALB240802P00114000 | 2024-06-24 10:12AM EDT | 114.00 | 20.25 | 16.45 | 18.25 | 0.00 | - | 8 | 5 | 53.88% |
| ALB240802P00115000 | 2024-06-28 3:00PM EDT | 115.00 | 21.05 | 17.45 | 19.20 | 0.00 | - | 2 | 18 | 55.03% |
| ALB240802P00117000 | 2024-06-17 2:54PM EDT | 117.00 | 17.86 | 19.35 | 20.85 | 0.00 | - | - | 40 | 53.13% |
| ALB240802P00118000 | 2024-06-21 11:08AM EDT | 118.00 | 23.12 | 20.10 | 22.80 | 0.00 | - | 1 | 1 | 68.68% |
| ALB240802P00119000 | 2024-06-21 12:49PM EDT | 119.00 | 24.60 | 21.35 | 23.45 | 0.00 | - | 1 | 7 | 65.72% |
| ALB240802P00120000 | 2024-07-02 1:28PM EDT | 120.00 | 23.90 | 21.75 | 23.95 | -1.10 | -4.40% | 1 | 9 | 59.72% |
| ALB240802P00125000 | 2024-06-20 10:54AM EDT | 125.00 | 30.46 | 26.45 | 29.50 | 0.00 | - | 20 | 28 | 76.42% |
© 2024 Yahoo. Tutti i diritti riservati.