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
56.269,72 -1.145,69 (-2,00%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816C00080000 | 2024-06-28 1:01PM EDT | 80.00 | 16.20 | 16.70 | 18.20 | -2.50 | -13.37% | 10 | 4 | 55.57% |
| ALB240816C00085000 | 2024-06-28 1:06PM EDT | 85.00 | 12.51 | 13.25 | 14.85 | -5.49 | -30.50% | 10 | 136 | 57.72% |
| ALB240816C00090000 | 2024-06-28 3:10PM EDT | 90.00 | 10.00 | 10.55 | 10.75 | -1.45 | -12.66% | 1 | 1,162 | 55.40% |
| ALB240816C00095000 | 2024-06-28 2:52PM EDT | 95.00 | 7.30 | 7.75 | 7.95 | -1.20 | -14.12% | 69 | 495 | 54.03% |
| ALB240816C00100000 | 2024-06-28 3:46PM EDT | 100.00 | 5.25 | 5.55 | 5.75 | -1.13 | -17.71% | 181 | 1,104 | 53.32% |
| ALB240816C00105000 | 2024-06-28 3:58PM EDT | 105.00 | 3.95 | 3.60 | 4.10 | -0.48 | -10.84% | 91 | 681 | 51.98% |
| ALB240816C00110000 | 2024-06-28 3:05PM EDT | 110.00 | 2.52 | 2.53 | 3.30 | -0.63 | -20.00% | 75 | 648 | 54.22% |
| ALB240816C00115000 | 2024-06-28 1:43PM EDT | 115.00 | 1.69 | 1.70 | 2.19 | -0.46 | -21.40% | 111 | 507 | 53.55% |
| ALB240816C00120000 | 2024-06-28 3:36PM EDT | 120.00 | 1.25 | 1.32 | 1.63 | -0.30 | -19.35% | 31 | 684 | 55.52% |
| ALB240816C00125000 | 2024-06-28 2:02PM EDT | 125.00 | 0.98 | 0.93 | 1.23 | -0.08 | -7.55% | 6 | 944 | 56.69% |
| ALB240816C00130000 | 2024-06-28 1:59PM EDT | 130.00 | 0.60 | 0.66 | 0.75 | -0.21 | -25.93% | 6 | 553 | 56.20% |
| ALB240816C00135000 | 2024-06-28 11:02AM EDT | 135.00 | 0.46 | 0.46 | 0.60 | -0.15 | -24.59% | 63 | 721 | 57.57% |
| ALB240816C00140000 | 2024-06-28 9:55AM EDT | 140.00 | 0.45 | 0.27 | 0.70 | -0.02 | -4.26% | 3 | 183 | 61.04% |
| ALB240816C00145000 | 2024-06-27 3:59PM EDT | 145.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 6 | 291 | 62.31% |
| ALB240816C00150000 | 2024-06-27 3:02PM EDT | 150.00 | 0.41 | 0.11 | 0.75 | 0.00 | - | 1 | 448 | 67.87% |
| ALB240816C00155000 | 2024-06-25 1:03PM EDT | 155.00 | 0.10 | 0.09 | 0.75 | 0.00 | - | 1 | 126 | 71.39% |
| ALB240816C00160000 | 2024-06-28 9:48AM EDT | 160.00 | 0.18 | 0.07 | 0.25 | -0.02 | -10.00% | 5 | 649 | 64.45% |
| ALB240816C00165000 | 2024-06-13 10:35AM EDT | 165.00 | 0.06 | 0.10 | 0.20 | 0.00 | - | 2 | 40 | 66.99% |
| ALB240816C00170000 | 2024-06-27 10:06AM EDT | 170.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 4 | 53 | 75.39% |
| ALB240816C00175000 | 2024-06-17 2:11PM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 66.80% |
| ALB240816C00180000 | 2024-06-24 9:30AM EDT | 180.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 1 | 57 | 70.51% |
| ALB240816C00185000 | 2024-05-13 10:42AM EDT | 185.00 | 1.38 | 0.05 | 0.45 | 0.00 | - | 4 | 4 | 84.18% |
| ALB240816C00190000 | 2024-05-17 11:03AM EDT | 190.00 | 1.24 | 0.00 | 0.70 | 0.00 | - | 149 | 150 | 91.41% |
| ALB240816C00195000 | 2024-05-24 11:09AM EDT | 195.00 | 0.46 | 0.00 | 0.67 | 0.00 | - | 1 | 0 | 93.51% |
| ALB240816C00200000 | 2024-05-20 11:41AM EDT | 200.00 | 0.45 | 0.00 | 0.56 | 0.00 | - | - | 4 | 93.65% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816P00060000 | 2024-06-26 9:37AM EDT | 60.00 | 0.11 | 0.04 | 0.95 | 0.00 | - | 10 | 30 | 78.13% |
| ALB240816P00070000 | 2024-06-28 1:06PM EDT | 70.00 | 0.55 | 0.42 | 0.55 | +0.15 | +37.50% | 6 | 120 | 55.76% |
| ALB240816P00075000 | 2024-06-28 2:54PM EDT | 75.00 | 0.88 | 0.84 | 1.12 | +0.09 | +11.39% | 11 | 57 | 54.88% |
| ALB240816P00080000 | 2024-06-28 3:27PM EDT | 80.00 | 1.73 | 1.53 | 1.66 | +0.31 | +21.83% | 1,029 | 179 | 51.71% |
| ALB240816P00085000 | 2024-06-28 3:27PM EDT | 85.00 | 2.94 | 2.67 | 2.82 | +0.44 | +17.60% | 36 | 5,674 | 50.70% |
| ALB240816P00090000 | 2024-06-28 3:50PM EDT | 90.00 | 4.45 | 4.25 | 4.45 | +0.45 | +11.25% | 58 | 11,931 | 50.17% |
| ALB240816P00095000 | 2024-06-28 3:58PM EDT | 95.00 | 6.60 | 6.45 | 6.65 | +0.45 | +7.32% | 44 | 1,211 | 49.17% |
| ALB240816P00100000 | 2024-06-28 2:33PM EDT | 100.00 | 10.00 | 9.20 | 9.50 | +0.75 | +8.11% | 1,029 | 874 | 48.82% |
| ALB240816P00105000 | 2024-06-28 3:40PM EDT | 105.00 | 13.30 | 12.55 | 12.75 | +1.50 | +12.71% | 21 | 373 | 47.49% |
| ALB240816P00110000 | 2024-06-28 3:14PM EDT | 110.00 | 17.25 | 16.20 | 17.40 | +2.68 | +18.39% | 3 | 988 | 54.27% |
| ALB240816P00115000 | 2024-06-28 3:10PM EDT | 115.00 | 21.33 | 19.50 | 21.45 | +2.68 | +14.37% | 7 | 546 | 53.81% |
| ALB240816P00120000 | 2024-06-26 3:39PM EDT | 120.00 | 21.55 | 24.65 | 26.25 | 0.00 | - | 8 | 241 | 58.91% |
| ALB240816P00125000 | 2024-06-28 3:47PM EDT | 125.00 | 30.65 | 27.90 | 32.05 | +3.72 | +13.81% | 3 | 148 | 74.07% |
| ALB240816P00130000 | 2024-06-27 9:57AM EDT | 130.00 | 34.56 | 32.30 | 36.90 | 0.00 | - | 10 | 333 | 78.91% |
| ALB240816P00135000 | 2024-06-18 2:01PM EDT | 135.00 | 36.43 | 37.70 | 41.80 | 0.00 | - | 10 | 18 | 50.68% |
| ALB240816P00140000 | 2024-06-25 1:00PM EDT | 140.00 | 45.70 | 42.55 | 46.80 | 0.00 | - | 10 | 0 | 52.05% |
| ALB240816P00175000 | 2024-06-18 11:27AM EDT | 175.00 | 75.00 | 77.80 | 81.75 | 0.00 | - | - | 0 | 80.47% |
© 2024 Yahoo. Tutti i diritti riservati.