Italia markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,52-0,75 (-0,78%)
Alla chiusura: 04:00PM EDT
95,65 +0,13 (+0,14%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALB240816C000800002024-06-28 1:01PM EDT80.0016.2016.7018.20-2.50-13.37%10455.57%
ALB240816C000850002024-06-28 1:06PM EDT85.0012.5113.2514.85-5.49-30.50%1013657.72%
ALB240816C000900002024-06-28 3:10PM EDT90.0010.0010.5510.75-1.45-12.66%11,16255.40%
ALB240816C000950002024-06-28 2:52PM EDT95.007.307.757.95-1.20-14.12%6949554.03%
ALB240816C001000002024-06-28 3:46PM EDT100.005.255.555.75-1.13-17.71%1811,10453.32%
ALB240816C001050002024-06-28 3:58PM EDT105.003.953.604.10-0.48-10.84%9168151.98%
ALB240816C001100002024-06-28 3:05PM EDT110.002.522.533.30-0.63-20.00%7564854.22%
ALB240816C001150002024-06-28 1:43PM EDT115.001.691.702.19-0.46-21.40%11150753.55%
ALB240816C001200002024-06-28 3:36PM EDT120.001.251.321.63-0.30-19.35%3168455.52%
ALB240816C001250002024-06-28 2:02PM EDT125.000.980.931.23-0.08-7.55%694456.69%
ALB240816C001300002024-06-28 1:59PM EDT130.000.600.660.75-0.21-25.93%655356.20%
ALB240816C001350002024-06-28 11:02AM EDT135.000.460.460.60-0.15-24.59%6372157.57%
ALB240816C001400002024-06-28 9:55AM EDT140.000.450.270.70-0.02-4.26%318361.04%
ALB240816C001450002024-06-27 3:59PM EDT145.000.340.000.750.00-629162.31%
ALB240816C001500002024-06-27 3:02PM EDT150.000.410.110.750.00-144867.87%
ALB240816C001550002024-06-25 1:03PM EDT155.000.100.090.750.00-112671.39%
ALB240816C001600002024-06-28 9:48AM EDT160.000.180.070.25-0.02-10.00%564964.45%
ALB240816C001650002024-06-13 10:35AM EDT165.000.060.100.200.00-24066.99%
ALB240816C001700002024-06-27 10:06AM EDT170.000.230.050.450.00-45375.39%
ALB240816C001750002024-06-17 2:11PM EDT175.000.100.000.150.00-16366.80%
ALB240816C001800002024-06-24 9:30AM EDT180.000.140.040.130.00-15770.51%
ALB240816C001850002024-05-13 10:42AM EDT185.001.380.050.450.00-4484.18%
ALB240816C001900002024-05-17 11:03AM EDT190.001.240.000.700.00-14915091.41%
ALB240816C001950002024-05-24 11:09AM EDT195.000.460.000.670.00-1093.51%
ALB240816C002000002024-05-20 11:41AM EDT200.000.450.000.560.00--493.65%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALB240816P000600002024-06-26 9:37AM EDT60.000.110.040.950.00-103078.13%
ALB240816P000700002024-06-28 1:06PM EDT70.000.550.420.55+0.15+37.50%612055.76%
ALB240816P000750002024-06-28 2:54PM EDT75.000.880.841.12+0.09+11.39%115754.88%
ALB240816P000800002024-06-28 3:27PM EDT80.001.731.531.66+0.31+21.83%1,02917951.71%
ALB240816P000850002024-06-28 3:27PM EDT85.002.942.672.82+0.44+17.60%365,67450.70%
ALB240816P000900002024-06-28 3:50PM EDT90.004.454.254.45+0.45+11.25%5811,93150.17%
ALB240816P000950002024-06-28 3:58PM EDT95.006.606.456.65+0.45+7.32%441,21149.17%
ALB240816P001000002024-06-28 2:33PM EDT100.0010.009.209.50+0.75+8.11%1,02987448.82%
ALB240816P001050002024-06-28 3:40PM EDT105.0013.3012.5512.75+1.50+12.71%2137347.49%
ALB240816P001100002024-06-28 3:14PM EDT110.0017.2516.2017.40+2.68+18.39%398854.27%
ALB240816P001150002024-06-28 3:10PM EDT115.0021.3319.5021.45+2.68+14.37%754653.81%
ALB240816P001200002024-06-26 3:39PM EDT120.0021.5524.6526.250.00-824158.91%
ALB240816P001250002024-06-28 3:47PM EDT125.0030.6527.9032.05+3.72+13.81%314874.07%
ALB240816P001300002024-06-27 9:57AM EDT130.0034.5632.3036.900.00-1033378.91%
ALB240816P001350002024-06-18 2:01PM EDT135.0036.4337.7041.800.00-101850.68%
ALB240816P001400002024-06-25 1:00PM EDT140.0045.7042.5546.800.00-10052.05%
ALB240816P001750002024-06-18 11:27AM EDT175.0075.0077.8081.750.00--080.47%