Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.080,96 -704,99 (-1,18%)
Albemarle Corporation (ALB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240920C00060000 | 2024-04-15 2:43PM EDT | 60.00 | 62.00 | 56.10 | 59.50 | 0.00 | - | 1 | 6 | 67.68% |
| ALB240920C00065000 | 2024-04-01 10:15AM EDT | 65.00 | 64.68 | 51.95 | 55.05 | 0.00 | - | 7 | 8 | 69.56% |
| ALB240920C00070000 | 2024-03-19 11:32AM EDT | 70.00 | 54.32 | 43.00 | 45.45 | 0.00 | - | 1 | 21 | 0.00% |
| ALB240920C00075000 | 2024-04-26 3:26PM EDT | 75.00 | 45.27 | 43.90 | 45.85 | +5.87 | +14.90% | 49 | 87 | 66.89% |
| ALB240920C00080000 | 2024-04-02 3:16PM EDT | 80.00 | 51.00 | 39.70 | 41.80 | 0.00 | - | 2 | 10 | 65.32% |
| ALB240920C00085000 | 2024-03-27 11:06AM EDT | 85.00 | 44.25 | 35.15 | 35.90 | 0.00 | - | 1 | 15 | 56.57% |
| ALB240920C00090000 | 2024-04-23 11:39AM EDT | 90.00 | 30.81 | 31.60 | 32.90 | 0.00 | - | 1 | 18 | 58.58% |
| ALB240920C00095000 | 2024-04-08 2:49PM EDT | 95.00 | 43.38 | 28.45 | 29.15 | 0.00 | - | 2 | 13 | 58.16% |
| ALB240920C00100000 | 2024-04-24 9:46AM EDT | 100.00 | 23.86 | 24.10 | 25.65 | 0.00 | - | 1 | 39 | 54.80% |
| ALB240920C00105000 | 2024-03-28 12:20PM EDT | 105.00 | 33.54 | 20.85 | 23.90 | 0.00 | - | 1 | 39 | 56.34% |
| ALB240920C00110000 | 2024-04-26 3:27PM EDT | 110.00 | 19.45 | 19.05 | 20.50 | +2.15 | +12.43% | 1 | 210 | 56.37% |
| ALB240920C00115000 | 2024-04-26 10:27AM EDT | 115.00 | 17.25 | 16.65 | 16.95 | +1.20 | +7.48% | 9 | 424 | 54.23% |
| ALB240920C00120000 | 2024-04-26 12:41PM EDT | 120.00 | 14.60 | 14.35 | 14.55 | +0.75 | +5.42% | 21 | 437 | 53.48% |
| ALB240920C00125000 | 2024-04-26 12:20PM EDT | 125.00 | 12.45 | 12.30 | 12.55 | +0.55 | +4.62% | 28 | 705 | 53.05% |
| ALB240920C00130000 | 2024-04-26 3:32PM EDT | 130.00 | 10.60 | 10.45 | 10.90 | +0.45 | +4.43% | 32 | 357 | 52.79% |
| ALB240920C00135000 | 2024-04-26 3:58PM EDT | 135.00 | 8.95 | 8.90 | 9.10 | +1.00 | +12.58% | 8 | 1,603 | 52.08% |
| ALB240920C00140000 | 2024-04-26 11:11AM EDT | 140.00 | 7.45 | 7.50 | 7.70 | +0.30 | +4.20% | 31 | 728 | 51.64% |
| ALB240920C00145000 | 2024-04-26 3:26PM EDT | 145.00 | 6.22 | 6.35 | 6.50 | +1.07 | +20.78% | 10 | 1,118 | 51.37% |
| ALB240920C00150000 | 2024-04-26 3:05PM EDT | 150.00 | 5.40 | 5.35 | 6.10 | +0.60 | +12.50% | 22 | 1,205 | 52.39% |
| ALB240920C00155000 | 2024-04-26 2:36PM EDT | 155.00 | 4.65 | 4.40 | 4.65 | +0.55 | +13.41% | 2 | 351 | 50.82% |
| ALB240920C00160000 | 2024-04-26 3:13PM EDT | 160.00 | 3.90 | 3.70 | 3.95 | +0.25 | +6.85% | 17 | 397 | 50.79% |
| ALB240920C00165000 | 2024-04-26 3:15PM EDT | 165.00 | 3.27 | 3.00 | 4.25 | +0.41 | +14.34% | 13 | 378 | 52.75% |
| ALB240920C00170000 | 2024-04-26 12:02PM EDT | 170.00 | 2.64 | 2.52 | 2.93 | +0.14 | +5.60% | 12 | 556 | 50.77% |
| ALB240920C00175000 | 2024-04-26 3:20PM EDT | 175.00 | 2.14 | 2.09 | 2.48 | +0.16 | +8.08% | 10 | 349 | 50.70% |
| ALB240920C00180000 | 2024-04-25 11:11AM EDT | 180.00 | 1.53 | 1.73 | 2.87 | 0.00 | - | 10 | 390 | 53.15% |
| ALB240920C00185000 | 2024-04-26 3:55PM EDT | 185.00 | 1.54 | 1.44 | 1.57 | +0.21 | +15.79% | 4 | 419 | 50.33% |
| ALB240920C00190000 | 2024-04-25 11:00AM EDT | 190.00 | 1.01 | 1.21 | 1.43 | 0.00 | - | 4 | 219 | 50.35% |
| ALB240920C00195000 | 2024-04-16 3:31PM EDT | 195.00 | 1.41 | 0.99 | 1.69 | 0.00 | - | 11 | 109 | 52.47% |
| ALB240920C00200000 | 2024-04-25 12:27PM EDT | 200.00 | 1.05 | 0.83 | 0.94 | +0.30 | +40.00% | 1 | 284 | 50.49% |
| ALB240920C00210000 | 2024-04-19 10:29AM EDT | 210.00 | 0.73 | 0.32 | 0.73 | 0.00 | - | 4 | 144 | 51.42% |
| ALB240920C00220000 | 2024-04-26 9:50AM EDT | 220.00 | 0.54 | 0.34 | 0.81 | -1.04 | -65.82% | 5 | 58 | 52.32% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240920P00060000 | 2024-04-26 1:15PM EDT | 60.00 | 0.50 | 0.27 | 0.50 | -0.10 | -16.67% | 1 | 727 | 57.08% |
| ALB240920P00065000 | 2024-04-22 12:32PM EDT | 65.00 | 1.03 | 0.42 | 1.17 | 0.00 | - | 6 | 126 | 58.79% |
| ALB240920P00070000 | 2024-04-26 9:37AM EDT | 70.00 | 1.13 | 0.89 | 1.10 | -0.02 | -1.74% | 20 | 788 | 55.18% |
| ALB240920P00075000 | 2024-04-26 10:06AM EDT | 75.00 | 1.88 | 1.51 | 1.72 | -0.52 | -21.67% | 1 | 211 | 55.48% |
| ALB240920P00080000 | 2024-04-26 3:07PM EDT | 80.00 | 2.16 | 2.17 | 2.28 | -0.50 | -18.80% | 1 | 491 | 54.00% |
| ALB240920P00085000 | 2024-04-25 1:23PM EDT | 85.00 | 3.61 | 3.00 | 3.25 | 0.00 | - | 1 | 434 | 53.42% |
| ALB240920P00090000 | 2024-04-26 10:24AM EDT | 90.00 | 4.10 | 4.05 | 4.20 | -1.02 | -19.92% | 1 | 2,109 | 52.17% |
| ALB240920P00095000 | 2024-04-26 3:06PM EDT | 95.00 | 5.30 | 5.25 | 5.45 | -0.90 | -14.52% | 3 | 1,795 | 51.03% |
| ALB240920P00100000 | 2024-04-26 2:35PM EDT | 100.00 | 6.85 | 6.80 | 7.00 | -1.05 | -13.29% | 5 | 1,278 | 50.29% |
| ALB240920P00105000 | 2024-04-26 2:55PM EDT | 105.00 | 8.60 | 8.65 | 8.80 | -1.00 | -10.42% | 1 | 508 | 49.90% |
| ALB240920P00110000 | 2024-04-26 1:17PM EDT | 110.00 | 10.55 | 10.70 | 10.90 | -1.45 | -12.08% | 32 | 1,190 | 49.23% |
| ALB240920P00115000 | 2024-04-26 2:20PM EDT | 115.00 | 12.95 | 13.05 | 13.25 | -1.80 | -12.20% | 11 | 534 | 48.47% |
| ALB240920P00120000 | 2024-04-26 1:06PM EDT | 120.00 | 15.65 | 15.65 | 15.90 | -1.34 | -7.89% | 9 | 1,033 | 47.84% |
| ALB240920P00125000 | 2024-04-26 3:24PM EDT | 125.00 | 18.60 | 18.55 | 18.80 | -1.35 | -6.77% | 4 | 1,037 | 47.16% |
| ALB240920P00130000 | 2024-04-26 12:15PM EDT | 130.00 | 21.95 | 21.10 | 23.00 | -1.15 | -4.98% | 7 | 3,484 | 50.09% |
| ALB240920P00135000 | 2024-04-15 10:56AM EDT | 135.00 | 23.20 | 24.15 | 26.35 | 0.00 | - | 20 | 275 | 49.38% |
| ALB240920P00140000 | 2024-04-17 2:35PM EDT | 140.00 | 29.59 | 27.65 | 29.60 | -0.56 | -1.86% | 10 | 249 | 47.52% |
| ALB240920P00145000 | 2024-04-24 1:58PM EDT | 145.00 | 34.98 | 31.80 | 33.30 | 0.00 | - | 1 | 691 | 46.53% |
| ALB240920P00150000 | 2024-04-26 12:50PM EDT | 150.00 | 36.85 | 35.80 | 37.30 | -6.09 | -14.18% | 10 | 163 | 45.98% |
| ALB240920P00155000 | 2024-04-16 11:51AM EDT | 155.00 | 43.20 | 39.70 | 42.45 | 0.00 | - | 1 | 54 | 49.99% |
| ALB240920P00160000 | 2024-04-17 3:29PM EDT | 160.00 | 46.86 | 44.20 | 46.45 | 0.00 | - | 6 | 91 | 48.44% |
| ALB240920P00165000 | 2024-03-07 4:52PM EDT | 165.00 | 47.02 | 43.85 | 45.50 | 0.00 | - | 1 | 22 | 0.00% |
| ALB240920P00170000 | 2024-04-04 12:24PM EDT | 170.00 | 45.07 | 52.75 | 55.50 | 0.00 | - | 1 | 18 | 48.83% |
| ALB240920P00175000 | 2024-04-17 9:42AM EDT | 175.00 | 59.16 | 56.75 | 59.35 | 0.00 | - | 2 | 18 | 43.37% |
| ALB240920P00180000 | 2024-04-10 12:29PM EDT | 180.00 | 55.12 | 61.70 | 64.50 | 0.00 | - | 1 | 14 | 46.78% |
| ALB240920P00185000 | 2024-01-25 4:39PM EDT | 185.00 | 68.42 | 65.25 | 66.15 | 0.00 | - | 8 | 10 | 0.00% |
| ALB240920P00190000 | 2023-12-05 10:52AM EDT | 190.00 | 77.00 | 57.15 | 59.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALB240920P00195000 | 2023-12-11 1:54PM EDT | 195.00 | 71.00 | 69.30 | 71.45 | 0.00 | - | 1 | 11 | 0.00% |
| ALB240920P00200000 | 2024-02-02 12:48PM EDT | 200.00 | 87.33 | 60.10 | 61.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240920P00210000 | 2023-12-22 1:09PM EDT | 210.00 | 64.60 | 86.35 | 89.95 | 0.00 | - | 1 | 5 | 0.00% |
| ALB240920P00220000 | 2024-03-06 10:54AM EDT | 220.00 | 108.00 | 95.20 | 98.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.