Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 +0,04 (+0,05%) Bitcoin EUR
62.192,85 +327,97 (+0,53%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816C00085000 | 2024-06-12 3:24PM EDT | 85.00 | 28.77 | 19.85 | 22.70 | 0.00 | - | - | 1 | 59.74% |
| ALB240816C00095000 | 2024-06-14 9:54AM EDT | 95.00 | 15.30 | 12.65 | 14.45 | -1.50 | -8.93% | 2 | 22 | 53.05% |
| ALB240816C00100000 | 2024-06-14 3:14PM EDT | 100.00 | 10.60 | 10.00 | 11.35 | -3.70 | -25.87% | 6 | 12 | 52.76% |
| ALB240816C00105000 | 2024-06-14 3:59PM EDT | 105.00 | 7.92 | 7.85 | 8.05 | -2.23 | -21.97% | 136 | 26 | 50.70% |
| ALB240816C00110000 | 2024-06-14 3:25PM EDT | 110.00 | 6.05 | 5.80 | 6.00 | -1.80 | -22.93% | 430 | 436 | 50.04% |
| ALB240816C00115000 | 2024-06-14 2:58PM EDT | 115.00 | 4.36 | 4.15 | 4.40 | -1.28 | -22.70% | 53 | 199 | 50.24% |
| ALB240816C00120000 | 2024-06-14 2:58PM EDT | 120.00 | 3.18 | 2.33 | 3.20 | -1.02 | -24.29% | 20 | 246 | 50.16% |
| ALB240816C00125000 | 2024-06-14 2:29PM EDT | 125.00 | 2.35 | 1.91 | 2.30 | -0.75 | -24.19% | 8 | 819 | 50.15% |
| ALB240816C00130000 | 2024-06-14 3:58PM EDT | 130.00 | 1.60 | 1.47 | 1.70 | -0.65 | -28.89% | 130 | 195 | 50.81% |
| ALB240816C00135000 | 2024-06-14 3:50PM EDT | 135.00 | 1.12 | 1.00 | 1.36 | -0.44 | -28.21% | 155 | 471 | 50.56% |
| ALB240816C00140000 | 2024-06-14 3:55PM EDT | 140.00 | 0.85 | 0.78 | 1.06 | -0.26 | -23.42% | 18 | 151 | 51.95% |
| ALB240816C00145000 | 2024-06-14 11:34AM EDT | 145.00 | 0.70 | 0.42 | 0.67 | -0.14 | -16.67% | 25 | 267 | 50.15% |
| ALB240816C00150000 | 2024-06-14 3:46PM EDT | 150.00 | 0.47 | 0.40 | 0.72 | -0.16 | -25.40% | 155 | 493 | 54.25% |
| ALB240816C00155000 | 2024-06-14 10:29AM EDT | 155.00 | 0.35 | 0.28 | 0.50 | -0.12 | -25.53% | 21 | 121 | 54.10% |
| ALB240816C00160000 | 2024-06-13 11:01AM EDT | 160.00 | 0.37 | 0.18 | 0.50 | 0.00 | - | 1 | 658 | 56.06% |
| ALB240816C00165000 | 2024-06-13 10:35AM EDT | 165.00 | 0.06 | 0.10 | 0.83 | 0.00 | - | 2 | 40 | 62.50% |
| ALB240816C00170000 | 2024-06-07 1:43PM EDT | 170.00 | 0.38 | 0.06 | 0.95 | 0.00 | - | 1 | 53 | 66.55% |
| ALB240816C00175000 | 2024-05-31 3:42PM EDT | 175.00 | 0.73 | 0.04 | 0.40 | 0.00 | - | 1 | 63 | 60.84% |
| ALB240816C00180000 | 2024-06-03 11:27AM EDT | 180.00 | 0.55 | 0.10 | 0.35 | 0.00 | - | 2 | 57 | 63.67% |
| ALB240816C00185000 | 2024-05-13 10:42AM EDT | 185.00 | 1.38 | 0.05 | 0.45 | 0.00 | - | 4 | 4 | 67.29% |
| ALB240816C00190000 | 2024-05-17 11:03AM EDT | 190.00 | 1.24 | 0.00 | 0.70 | 0.00 | - | 149 | 150 | 73.44% |
| ALB240816C00195000 | 2024-05-24 11:09AM EDT | 195.00 | 0.46 | 0.00 | 0.69 | 0.00 | - | 1 | 0 | 75.73% |
| ALB240816C00200000 | 2024-05-20 11:41AM EDT | 200.00 | 0.45 | 0.00 | 1.33 | 0.00 | - | - | 4 | 87.06% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816P00070000 | 2024-06-14 11:04AM EDT | 70.00 | 0.30 | 0.13 | 0.58 | +0.05 | +20.00% | 5 | 16 | 55.76% |
| ALB240816P00075000 | 2024-06-14 12:52PM EDT | 75.00 | 0.53 | 0.52 | 0.68 | +0.38 | +253.33% | 1 | 10 | 53.13% |
| ALB240816P00080000 | 2024-06-14 2:04PM EDT | 80.00 | 0.96 | 0.93 | 1.08 | +0.34 | +54.84% | 109 | 5 | 50.88% |
| ALB240816P00085000 | 2024-06-14 1:49PM EDT | 85.00 | 1.63 | 1.58 | 1.77 | +0.57 | +53.77% | 27 | 75 | 50.27% |
| ALB240816P00090000 | 2024-06-14 3:37PM EDT | 90.00 | 2.64 | 1.75 | 2.79 | +0.85 | +47.49% | 4,229 | 139 | 48.83% |
| ALB240816P00095000 | 2024-06-14 3:59PM EDT | 95.00 | 4.05 | 4.00 | 4.25 | +1.05 | +35.00% | 100 | 492 | 47.75% |
| ALB240816P00100000 | 2024-06-14 2:51PM EDT | 100.00 | 5.91 | 5.90 | 6.10 | +1.46 | +32.81% | 153 | 667 | 46.28% |
| ALB240816P00105000 | 2024-06-14 3:15PM EDT | 105.00 | 8.35 | 8.30 | 8.50 | +2.08 | +33.17% | 145 | 302 | 45.18% |
| ALB240816P00110000 | 2024-06-14 2:40PM EDT | 110.00 | 11.18 | 11.25 | 11.50 | +2.17 | +24.08% | 67 | 1,017 | 44.70% |
| ALB240816P00115000 | 2024-06-14 1:27PM EDT | 115.00 | 14.90 | 13.40 | 15.00 | +2.92 | +24.37% | 25 | 550 | 44.50% |
| ALB240816P00120000 | 2024-06-14 2:41PM EDT | 120.00 | 18.41 | 18.00 | 19.65 | +2.87 | +18.47% | 2 | 230 | 49.89% |
| ALB240816P00125000 | 2024-06-14 2:58PM EDT | 125.00 | 22.80 | 22.35 | 23.15 | +3.55 | +18.44% | 27 | 149 | 44.69% |
| ALB240816P00130000 | 2024-06-13 2:12PM EDT | 130.00 | 23.18 | 26.25 | 27.50 | 0.00 | - | 16 | 347 | 43.60% |
| ALB240816P00135000 | 2024-06-13 2:06PM EDT | 135.00 | 31.90 | 30.60 | 33.15 | +4.00 | +14.34% | 2 | 92 | 55.79% |
| ALB240816P00140000 | 2024-06-05 11:39AM EDT | 140.00 | 23.34 | 34.90 | 38.00 | 0.00 | - | 10 | 30 | 59.16% |
© 2024 Yahoo. Tutti i diritti riservati.