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
59.251,79 -614,66 (-1,03%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117C00060000 | 2024-04-18 10:22AM EDT | 60.00 | 55.85 | 57.50 | 61.05 | 0.00 | - | 1 | 62 | 63.94% |
| ALB250117C00065000 | 2024-03-13 11:41AM EDT | 65.00 | 64.20 | 60.40 | 62.20 | 0.00 | - | 1 | 7 | 95.74% |
| ALB250117C00070000 | 2024-04-15 10:31AM EDT | 70.00 | 57.40 | 50.30 | 52.95 | 0.00 | - | 2 | 28 | 65.16% |
| ALB250117C00075000 | 2024-03-05 4:34PM EDT | 75.00 | 44.70 | 50.05 | 53.10 | 0.00 | - | 5 | 65 | 80.26% |
| ALB250117C00080000 | 2024-04-16 2:23PM EDT | 80.00 | 42.00 | 42.95 | 44.20 | 0.00 | - | 1 | 56 | 60.85% |
| ALB250117C00085000 | 2024-04-11 2:33PM EDT | 85.00 | 51.80 | 39.20 | 41.60 | 0.00 | - | 3 | 34 | 61.30% |
| ALB250117C00090000 | 2024-04-22 1:33PM EDT | 90.00 | 33.70 | 35.65 | 36.90 | 0.00 | - | 1 | 31 | 57.75% |
| ALB250117C00095000 | 2024-04-24 9:42AM EDT | 95.00 | 31.40 | 32.60 | 34.85 | 0.00 | - | 1 | 23 | 59.01% |
| ALB250117C00100000 | 2024-04-26 3:38PM EDT | 100.00 | 30.05 | 29.85 | 31.15 | +2.67 | +9.75% | 2 | 234 | 57.51% |
| ALB250117C00105000 | 2024-04-25 10:42AM EDT | 105.00 | 24.30 | 26.80 | 27.90 | 0.00 | - | 1 | 33 | 55.82% |
| ALB250117C00110000 | 2024-04-26 3:12PM EDT | 110.00 | 25.00 | 24.45 | 25.70 | +2.28 | +10.04% | 2 | 107 | 56.09% |
| ALB250117C00115000 | 2024-04-24 10:09AM EDT | 115.00 | 21.40 | 21.30 | 22.50 | 0.00 | - | 1 | 237 | 53.50% |
| ALB250117C00120000 | 2024-04-26 10:58AM EDT | 120.00 | 19.65 | 19.85 | 20.95 | +1.75 | +9.78% | 1 | 282 | 54.85% |
| ALB250117C00125000 | 2024-04-24 3:59PM EDT | 125.00 | 17.40 | 17.80 | 18.40 | 0.00 | - | 2 | 128 | 53.70% |
| ALB250117C00130000 | 2024-04-25 3:53PM EDT | 130.00 | 15.30 | 16.00 | 16.35 | 0.00 | - | 8 | 425 | 53.11% |
| ALB250117C00135000 | 2024-04-23 11:33AM EDT | 135.00 | 13.60 | 14.30 | 15.30 | 0.00 | - | 1 | 167 | 53.52% |
| ALB250117C00140000 | 2024-04-26 12:17PM EDT | 140.00 | 13.05 | 12.75 | 13.75 | +1.50 | +12.99% | 2 | 233 | 53.13% |
| ALB250117C00145000 | 2024-04-26 2:52PM EDT | 145.00 | 11.75 | 11.35 | 12.65 | +1.25 | +11.90% | 3 | 781 | 53.17% |
| ALB250117C00150000 | 2024-04-25 11:15AM EDT | 150.00 | 8.90 | 10.10 | 10.50 | 0.00 | - | 5 | 769 | 51.72% |
| ALB250117C00155000 | 2024-04-26 11:22AM EDT | 155.00 | 9.00 | 9.00 | 9.45 | +0.40 | +4.65% | 2 | 639 | 51.58% |
| ALB250117C00160000 | 2024-04-23 10:51AM EDT | 160.00 | 8.20 | 8.00 | 8.65 | 0.00 | - | 9 | 586 | 51.65% |
| ALB250117C00165000 | 2024-04-26 1:12PM EDT | 165.00 | 7.63 | 7.10 | 8.10 | +1.38 | +22.08% | 8 | 5,562 | 51.97% |
| ALB250117C00170000 | 2024-04-25 10:09AM EDT | 170.00 | 5.50 | 5.30 | 7.60 | 0.00 | - | 1 | 2,231 | 50.75% |
| ALB250117C00175000 | 2024-04-24 11:52AM EDT | 175.00 | 4.85 | 5.55 | 6.80 | 0.00 | - | 2 | 776 | 52.00% |
| ALB250117C00180000 | 2024-04-25 3:12PM EDT | 180.00 | 4.80 | 4.90 | 5.35 | 0.00 | - | 2 | 582 | 50.52% |
| ALB250117C00185000 | 2024-04-11 3:20PM EDT | 185.00 | 8.20 | 4.35 | 5.30 | 0.00 | - | 2 | 710 | 51.34% |
| ALB250117C00190000 | 2024-04-26 3:20PM EDT | 190.00 | 4.00 | 3.85 | 4.35 | +0.25 | +6.67% | 12 | 554 | 50.44% |
| ALB250117C00195000 | 2024-04-26 3:22PM EDT | 195.00 | 3.60 | 3.45 | 3.75 | +0.35 | +10.77% | 2 | 481 | 50.13% |
| ALB250117C00200000 | 2024-04-26 12:01PM EDT | 200.00 | 3.20 | 2.92 | 3.45 | +0.16 | +5.26% | 3 | 3,586 | 51.09% |
| ALB250117C00210000 | 2024-04-26 3:01PM EDT | 210.00 | 2.55 | 2.22 | 2.74 | +0.14 | +5.81% | 10 | 471 | 50.86% |
| ALB250117C00220000 | 2024-04-19 12:08PM EDT | 220.00 | 2.03 | 1.89 | 2.30 | +0.09 | +4.64% | 10 | 273 | 50.21% |
| ALB250117C00230000 | 2024-04-24 10:24AM EDT | 230.00 | 1.60 | 1.48 | 1.82 | 0.00 | - | 2 | 1,209 | 51.04% |
| ALB250117C00240000 | 2024-04-22 1:12PM EDT | 240.00 | 1.23 | 1.19 | 1.58 | 0.00 | - | 5 | 358 | 50.39% |
| ALB250117C00250000 | 2024-04-26 11:16AM EDT | 250.00 | 1.06 | 0.95 | 1.31 | -0.02 | -1.85% | 23 | 960 | 50.48% |
| ALB250117C00260000 | 2024-04-22 9:36AM EDT | 260.00 | 0.81 | 0.76 | 1.07 | 0.00 | - | 1 | 302 | 50.46% |
| ALB250117C00270000 | 2024-04-17 2:36PM EDT | 270.00 | 0.90 | 0.41 | 1.93 | 0.00 | - | 2 | 103 | 54.61% |
| ALB250117C00280000 | 2024-04-22 2:18PM EDT | 280.00 | 0.67 | 0.25 | 1.83 | 0.00 | - | 2 | 187 | 55.20% |
| ALB250117C00290000 | 2024-04-08 10:25AM EDT | 290.00 | 1.00 | 0.21 | 1.75 | 0.00 | - | 25 | 225 | 56.30% |
| ALB250117C00300000 | 2024-04-26 9:58AM EDT | 300.00 | 0.50 | 0.17 | 0.90 | +0.14 | +38.89% | 1 | 903 | 52.61% |
| ALB250117C00310000 | 2024-04-23 9:51AM EDT | 310.00 | 0.38 | 0.20 | 1.63 | 0.00 | - | 16 | 299 | 58.74% |
| ALB250117C00320000 | 2024-04-11 1:28PM EDT | 320.00 | 0.62 | 0.11 | 1.58 | 0.00 | - | 1 | 130 | 59.42% |
| ALB250117C00330000 | 2024-03-22 10:06AM EDT | 330.00 | 0.41 | 0.09 | 0.70 | 0.00 | - | 1 | 170 | 54.39% |
| ALB250117C00340000 | 2024-04-16 10:40AM EDT | 340.00 | 0.40 | 0.06 | 0.85 | 0.00 | - | 2 | 1,004 | 56.74% |
| ALB250117C00350000 | 2024-04-17 2:10PM EDT | 350.00 | 0.27 | 0.06 | 1.47 | 0.00 | - | 1 | 1,962 | 62.48% |
| ALB250117C00360000 | 2024-04-25 9:50AM EDT | 360.00 | 0.17 | 0.04 | 1.45 | 0.00 | - | 1 | 120 | 63.45% |
| ALB250117C00370000 | 2024-04-01 3:40PM EDT | 370.00 | 0.30 | 0.05 | 0.69 | 0.00 | - | 1 | 49 | 58.64% |
| ALB250117C00380000 | 2024-04-22 9:33AM EDT | 380.00 | 0.18 | 0.04 | 0.73 | 0.00 | - | 10 | 444 | 60.06% |
| ALB250117C00390000 | 2024-03-01 2:25PM EDT | 390.00 | 0.49 | 0.06 | 0.85 | 0.00 | - | 1 | 113 | 62.45% |
| ALB250117C00400000 | 2024-03-13 9:30AM EDT | 400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| ALB250117C00410000 | 2024-03-07 10:45AM EDT | 410.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 30 | 57.47% |
| ALB250117C00420000 | 2024-02-08 2:36PM EDT | 420.00 | 0.20 | 0.04 | 0.70 | 0.00 | - | 1 | 46 | 63.77% |
| ALB250117C00430000 | 2023-12-20 3:40PM EDT | 430.00 | 0.45 | 0.09 | 0.75 | 0.00 | - | 2 | 5 | 65.77% |
| ALB250117C00440000 | 2024-01-24 12:48PM EDT | 440.00 | 0.40 | 0.02 | 0.75 | 0.00 | - | 5 | 19 | 65.94% |
| ALB250117C00450000 | 2024-03-06 10:59AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| ALB250117C00460000 | 2024-01-25 1:47PM EDT | 460.00 | 0.15 | 0.02 | 0.45 | 0.00 | - | 1 | 156 | 63.82% |
| ALB250117C00470000 | 2024-03-01 12:48PM EDT | 470.00 | 0.13 | 0.02 | 0.28 | 0.00 | - | 2 | 14 | 61.52% |
| ALB250117C00480000 | 2023-06-15 3:53PM EDT | 480.00 | 5.00 | 4.80 | 6.20 | 0.00 | - | 1 | 17 | 107.98% |
| ALB250117C00490000 | 2024-04-08 11:08AM EDT | 490.00 | 0.22 | 0.01 | 0.20 | 0.00 | - | 2 | 150 | 60.84% |
| ALB250117C00500000 | 2024-04-03 9:30AM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 137 | 57.42% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117P00060000 | 2024-04-25 10:41AM EDT | 60.00 | 1.65 | 1.25 | 1.50 | 0.00 | - | 4 | 1,338 | 55.23% |
| ALB250117P00065000 | 2024-04-24 1:57PM EDT | 65.00 | 2.20 | 1.65 | 2.01 | 0.00 | - | 6 | 323 | 53.44% |
| ALB250117P00070000 | 2024-04-25 9:44AM EDT | 70.00 | 3.13 | 2.46 | 2.79 | 0.00 | - | 5 | 374 | 53.26% |
| ALB250117P00075000 | 2024-04-23 12:42PM EDT | 75.00 | 3.85 | 3.35 | 3.60 | 0.00 | - | 10 | 333 | 52.33% |
| ALB250117P00080000 | 2024-04-25 9:42AM EDT | 80.00 | 5.35 | 4.20 | 4.60 | 0.00 | - | 5 | 818 | 51.03% |
| ALB250117P00085000 | 2024-04-18 11:03AM EDT | 85.00 | 6.95 | 4.65 | 5.85 | 0.00 | - | 1 | 601 | 51.22% |
| ALB250117P00090000 | 2024-04-25 1:06PM EDT | 90.00 | 7.70 | 6.90 | 7.25 | 0.00 | - | 2 | 2,466 | 50.36% |
| ALB250117P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 10.23 | 7.90 | 8.85 | 0.00 | - | 5 | 1,123 | 49.55% |
| ALB250117P00100000 | 2024-04-25 10:06AM EDT | 100.00 | 12.25 | 9.75 | 10.80 | 0.00 | - | 1 | 1,452 | 49.19% |
| ALB250117P00105000 | 2024-04-26 2:32PM EDT | 105.00 | 12.43 | 12.30 | 13.55 | -1.69 | -11.97% | 1 | 836 | 50.46% |
| ALB250117P00110000 | 2024-04-22 2:10PM EDT | 110.00 | 16.82 | 13.75 | 15.85 | 0.00 | - | 69 | 2,893 | 49.82% |
| ALB250117P00115000 | 2024-04-23 12:48PM EDT | 115.00 | 18.30 | 17.00 | 18.35 | 0.00 | - | 2 | 8,012 | 49.19% |
| ALB250117P00120000 | 2024-04-26 12:17PM EDT | 120.00 | 20.05 | 19.00 | 20.20 | -1.25 | -5.87% | 4 | 3,002 | 46.42% |
| ALB250117P00125000 | 2024-04-23 1:34PM EDT | 125.00 | 22.61 | 22.55 | 23.75 | -1.09 | -4.60% | 1 | 2,390 | 47.50% |
| ALB250117P00130000 | 2024-04-24 10:56AM EDT | 130.00 | 27.45 | 25.55 | 26.80 | 0.00 | - | 1 | 1,888 | 46.86% |
| ALB250117P00135000 | 2024-04-17 2:35PM EDT | 135.00 | 30.35 | 27.80 | 29.80 | 0.00 | - | 2 | 1,093 | 45.64% |
| ALB250117P00140000 | 2024-04-23 3:50PM EDT | 140.00 | 32.40 | 30.60 | 33.50 | -1.80 | -5.26% | 1 | 1,706 | 45.77% |
| ALB250117P00145000 | 2024-04-26 11:45AM EDT | 145.00 | 36.76 | 35.15 | 37.45 | -2.19 | -5.62% | 1 | 1,379 | 46.19% |
| ALB250117P00150000 | 2024-04-24 11:25AM EDT | 150.00 | 42.50 | 38.05 | 40.60 | 0.00 | - | 1 | 1,007 | 44.04% |
| ALB250117P00155000 | 2024-04-18 12:37PM EDT | 155.00 | 47.00 | 42.45 | 44.55 | 0.00 | - | 20 | 471 | 43.68% |
| ALB250117P00160000 | 2024-04-18 1:56PM EDT | 160.00 | 52.40 | 46.05 | 48.75 | 0.00 | - | 4 | 301 | 43.71% |
| ALB250117P00165000 | 2024-04-17 9:47AM EDT | 165.00 | 51.50 | 50.05 | 53.10 | 0.00 | - | 6 | 5,124 | 43.92% |
| ALB250117P00170000 | 2024-04-25 9:41AM EDT | 170.00 | 59.90 | 54.30 | 57.60 | 0.00 | - | 2 | 1,409 | 44.37% |
| ALB250117P00175000 | 2024-04-22 9:57AM EDT | 175.00 | 66.00 | 59.20 | 61.95 | 0.00 | - | 3 | 1,716 | 44.04% |
| ALB250117P00180000 | 2024-03-26 9:57AM EDT | 180.00 | 63.00 | 67.95 | 70.60 | 0.00 | - | 34 | 892 | 53.98% |
| ALB250117P00185000 | 2024-04-19 10:36AM EDT | 185.00 | 72.53 | 68.55 | 70.85 | 0.00 | - | 6 | 1,130 | 43.21% |
| ALB250117P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 75.18 | 73.00 | 75.30 | 0.00 | - | 2 | 2,644 | 42.28% |
| ALB250117P00195000 | 2024-04-01 10:29AM EDT | 195.00 | 70.36 | 76.90 | 79.95 | 0.00 | - | 1 | 229 | 41.98% |
| ALB250117P00200000 | 2024-04-17 11:35AM EDT | 200.00 | 84.71 | 81.65 | 84.20 | 0.00 | - | 4 | 972 | 38.71% |
| ALB250117P00210000 | 2024-04-24 3:23PM EDT | 210.00 | 96.25 | 91.45 | 95.15 | 0.00 | - | 340 | 241 | 47.33% |
| ALB250117P00220000 | 2024-04-24 2:25PM EDT | 220.00 | 105.20 | 101.45 | 104.75 | 0.00 | - | 33 | 9 | 47.56% |
| ALB250117P00230000 | 2023-12-22 2:48PM EDT | 230.00 | 81.60 | 106.10 | 110.25 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00240000 | 2024-04-26 3:37PM EDT | 240.00 | 123.20 | 122.10 | 124.65 | -2.70 | -2.14% | 117 | 47 | 51.54% |
| ALB250117P00250000 | 2024-04-26 2:34PM EDT | 250.00 | 133.75 | 132.55 | 134.20 | -2.25 | -1.65% | 76 | 24 | 50.21% |
| ALB250117P00260000 | 2024-04-26 2:34PM EDT | 260.00 | 143.65 | 142.55 | 144.20 | -2.35 | -1.61% | 71 | 29 | 52.15% |
| ALB250117P00270000 | 2024-04-25 3:45PM EDT | 270.00 | 154.35 | 151.45 | 155.25 | -1.95 | -1.25% | 30 | 20 | 61.56% |
| ALB250117P00280000 | 2024-03-26 3:28PM EDT | 280.00 | 160.17 | 163.35 | 166.60 | 0.00 | - | 15 | 0 | 61.68% |
| ALB250117P00290000 | 2023-09-19 3:23PM EDT | 290.00 | 110.80 | 144.20 | 146.60 | 0.00 | - | 9 | 0 | 0.00% |
| ALB250117P00300000 | 2023-09-18 9:36AM EDT | 300.00 | 117.10 | 135.80 | 139.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALB250117P00310000 | 2023-08-10 11:57AM EDT | 310.00 | 117.98 | 124.70 | 127.60 | 0.00 | - | 5 | 32 | 0.00% |
| ALB250117P00320000 | 2023-08-08 10:31AM EDT | 320.00 | 126.33 | 132.60 | 136.20 | 0.00 | - | 20 | 0 | 0.00% |
| ALB250117P00330000 | 2023-05-17 2:29PM EDT | 330.00 | 125.30 | 105.00 | 109.50 | 0.00 | - | 5 | 16 | 0.00% |
| ALB250117P00340000 | 2023-06-13 10:40AM EDT | 340.00 | 119.80 | 101.50 | 103.70 | 0.00 | - | 10 | 46 | 0.00% |
| ALB250117P00360000 | 2023-04-12 12:35PM EDT | 360.00 | 156.90 | 163.10 | 166.50 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00370000 | 2023-04-04 3:50PM EDT | 370.00 | 160.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00380000 | 2023-04-21 2:27PM EDT | 380.00 | 205.15 | 173.70 | 178.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00400000 | 2023-03-21 3:02PM EDT | 400.00 | 177.08 | 204.50 | 209.00 | 0.00 | - | 56 | 0 | 0.00% |
| ALB250117P00430000 | 2023-04-21 9:49AM EDT | 430.00 | 243.00 | 223.50 | 228.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00450000 | 2022-12-21 4:12PM EDT | 450.00 | 217.04 | 200.00 | 203.40 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00460000 | 2022-12-16 2:45PM EDT | 460.00 | 222.15 | 215.50 | 220.50 | 0.00 | - | 29 | 0 | 0.00% |
| ALB250117P00470000 | 2022-12-16 2:43PM EDT | 470.00 | 231.87 | 225.50 | 230.50 | 0.00 | - | 10 | 0 | 0.00% |
| ALB250117P00500000 | 2023-03-17 1:42PM EDT | 500.00 | 292.00 | 293.70 | 298.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.