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
59.097,53 -794,33 (-1,33%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250321C00080000 | 2024-03-27 1:59PM EDT | 80.00 | 55.50 | 44.45 | 46.05 | 0.00 | - | 1 | 1 | 60.75% |
| ALB250321C00110000 | 2024-04-18 1:24PM EDT | 110.00 | 24.75 | 26.35 | 28.30 | 0.00 | - | 1 | 4 | 55.88% |
| ALB250321C00120000 | 2024-04-25 9:42AM EDT | 120.00 | 20.20 | 22.30 | 24.00 | 0.00 | - | 1 | 25 | 55.65% |
| ALB250321C00125000 | 2024-04-25 10:10AM EDT | 125.00 | 18.47 | 20.30 | 20.70 | 0.00 | - | 1 | 13 | 53.74% |
| ALB250321C00130000 | 2024-04-25 3:18PM EDT | 130.00 | 18.15 | 18.50 | 18.85 | +0.15 | +0.83% | 2 | 24 | 53.40% |
| ALB250321C00135000 | 2024-04-09 10:02AM EDT | 135.00 | 26.01 | 16.75 | 17.90 | 0.00 | - | 16 | 72 | 53.83% |
| ALB250321C00140000 | 2024-04-24 11:54AM EDT | 140.00 | 13.53 | 15.25 | 15.55 | 0.00 | - | 1 | 25 | 52.68% |
| ALB250321C00145000 | 2024-04-16 12:40PM EDT | 145.00 | 14.90 | 13.85 | 14.75 | 0.00 | - | 2 | 37 | 53.13% |
| ALB250321C00150000 | 2024-04-25 3:45PM EDT | 150.00 | 12.00 | 12.50 | 12.80 | 0.00 | - | 1 | 63 | 52.05% |
| ALB250321C00155000 | 2024-04-12 2:30PM EDT | 155.00 | 15.09 | 11.35 | 12.10 | 0.00 | - | 1 | 115 | 52.42% |
| ALB250321C00160000 | 2024-04-25 2:56PM EDT | 160.00 | 9.70 | 10.25 | 10.65 | 0.00 | - | 1 | 587 | 51.73% |
| ALB250321C00165000 | 2024-04-22 10:25AM EDT | 165.00 | 8.00 | 9.20 | 10.30 | 0.00 | - | 1 | 69 | 52.23% |
| ALB250321C00170000 | 2024-04-26 3:57PM EDT | 170.00 | 8.40 | 8.40 | 8.75 | +0.38 | +4.74% | 2 | 73 | 51.33% |
| ALB250321C00175000 | 2024-04-25 11:11AM EDT | 175.00 | 6.83 | 7.60 | 8.60 | 0.00 | - | 10 | 1,019 | 52.05% |
| ALB250321C00180000 | 2024-04-26 1:03PM EDT | 180.00 | 7.10 | 6.90 | 7.15 | -3.50 | -33.02% | 10 | 13 | 50.97% |
| ALB250321C00185000 | 2024-04-22 9:48AM EDT | 185.00 | 5.25 | 6.20 | 6.50 | 0.00 | - | 1 | 81 | 50.79% |
| ALB250321C00195000 | 2024-04-26 1:19PM EDT | 195.00 | 5.45 | 5.05 | 5.80 | -2.95 | -35.12% | 1 | 2 | 51.22% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250321P00065000 | 2024-04-22 9:55AM EDT | 65.00 | 3.44 | 2.53 | 2.72 | 0.00 | - | 2 | 30 | 53.27% |
| ALB250321P00070000 | 2024-04-25 1:46PM EDT | 70.00 | 3.90 | 3.30 | 3.55 | 0.00 | - | 1 | 9 | 52.19% |
| ALB250321P00075000 | 2024-04-24 3:25PM EDT | 75.00 | 4.80 | 4.35 | 4.55 | 0.00 | - | 1 | 37 | 51.49% |
| ALB250321P00080000 | 2024-04-24 3:20PM EDT | 80.00 | 6.10 | 5.45 | 6.50 | 0.00 | - | 1 | 16 | 52.05% |
| ALB250321P00085000 | 2024-04-26 12:29PM EDT | 85.00 | 7.06 | 6.85 | 7.10 | -0.49 | -6.49% | 3 | 121 | 50.39% |
| ALB250321P00090000 | 2024-04-24 10:11AM EDT | 90.00 | 9.15 | 8.15 | 8.65 | 0.00 | - | 254 | 269 | 49.66% |
| ALB250321P00095000 | 2024-04-26 10:19AM EDT | 95.00 | 10.25 | 9.90 | 10.35 | -0.65 | -5.96% | 3 | 242 | 48.85% |
| ALB250321P00100000 | 2024-04-17 2:39PM EDT | 100.00 | 13.13 | 11.95 | 12.35 | 0.00 | - | 1 | 101 | 48.36% |
| ALB250321P00105000 | 2024-04-24 9:53AM EDT | 105.00 | 14.95 | 14.05 | 14.45 | 0.00 | - | 2 | 268 | 47.64% |
| ALB250321P00110000 | 2024-04-24 11:39AM EDT | 110.00 | 18.20 | 16.35 | 16.75 | 0.00 | - | 1 | 6 | 46.97% |
| ALB250321P00115000 | 2024-04-22 12:43PM EDT | 115.00 | 21.90 | 18.85 | 19.25 | 0.00 | - | 10 | 10 | 46.33% |
| ALB250321P00120000 | 2024-04-10 10:00AM EDT | 120.00 | 17.98 | 21.50 | 21.90 | 0.00 | - | 3 | 4 | 45.63% |
| ALB250321P00125000 | 2024-04-19 11:16AM EDT | 125.00 | 26.70 | 24.35 | 25.45 | 0.00 | - | 1 | 50 | 46.56% |
| ALB250321P00130000 | 2024-04-19 10:07AM EDT | 130.00 | 30.05 | 27.30 | 27.90 | 0.00 | - | 1 | 125 | 44.62% |
| ALB250321P00135000 | 2024-04-19 10:57AM EDT | 135.00 | 30.46 | 30.55 | 31.05 | -2.84 | -8.53% | 1 | 180 | 43.90% |
| ALB250321P00140000 | 2024-04-24 10:10AM EDT | 140.00 | 35.25 | 33.55 | 35.40 | 0.00 | - | 4 | 46 | 45.57% |
| ALB250321P00145000 | 2024-04-16 12:30PM EDT | 145.00 | 39.38 | 36.15 | 37.95 | 0.00 | - | 1 | 52 | 42.74% |
| ALB250321P00150000 | 2024-04-23 11:02AM EDT | 150.00 | 43.00 | 39.05 | 41.65 | 0.00 | - | 1 | 23 | 42.23% |
| ALB250321P00155000 | 2024-03-14 11:24AM EDT | 155.00 | 43.30 | 41.15 | 43.55 | 0.00 | - | 19 | 19 | 36.57% |
| ALB250321P00160000 | 2024-04-22 3:05PM EDT | 160.00 | 48.63 | 48.60 | 50.90 | -3.42 | -6.57% | 1 | 501 | 45.08% |
| ALB250321P00170000 | 2024-04-05 12:53PM EDT | 170.00 | 53.25 | 56.05 | 58.30 | 0.00 | - | 2 | 2 | 42.03% |
| ALB250321P00175000 | 2024-04-05 12:55PM EDT | 175.00 | 57.09 | 60.75 | 63.70 | 0.00 | - | 1 | 2 | 45.08% |
| ALB250321P00180000 | 2024-04-05 12:56PM EDT | 180.00 | 61.28 | 64.60 | 66.45 | 0.00 | - | 2 | 2 | 39.56% |
© 2024 Yahoo. Tutti i diritti riservati.