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
58.959,53 -766,30 (-1,28%)
Albemarle Corporation (ALB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620C00065000 | 2024-04-04 11:19AM EDT | 65.00 | 68.57 | 56.35 | 58.90 | 0.00 | - | 20 | 22 | 61.68% |
| ALB250620C00070000 | 2024-04-18 1:19PM EDT | 70.00 | 50.40 | 53.25 | 55.25 | 0.00 | - | 1 | 21 | 61.98% |
| ALB250620C00075000 | 2024-04-18 9:34AM EDT | 75.00 | 48.07 | 48.55 | 51.70 | 0.00 | - | - | 20 | 59.08% |
| ALB250620C00080000 | 2024-04-16 10:56AM EDT | 80.00 | 47.50 | 46.40 | 49.90 | 0.00 | - | 1 | 2 | 62.62% |
| ALB250620C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 54.70 | 43.30 | 44.45 | 0.00 | - | - | 2 | 58.69% |
| ALB250620C00090000 | 2024-04-15 11:57AM EDT | 90.00 | 46.58 | 40.30 | 43.50 | 0.00 | - | - | 9 | 60.80% |
| ALB250620C00100000 | 2024-04-16 3:58PM EDT | 100.00 | 34.20 | 33.20 | 35.70 | 0.00 | - | 5 | 20 | 55.00% |
| ALB250620C00115000 | 2024-04-25 11:35AM EDT | 115.00 | 25.34 | 27.35 | 29.35 | 0.00 | - | 1 | 10 | 56.05% |
| ALB250620C00120000 | 2024-04-25 10:10AM EDT | 120.00 | 23.37 | 24.15 | 26.60 | 0.00 | - | 1 | 4 | 53.82% |
| ALB250620C00125000 | 2024-04-18 9:34AM EDT | 125.00 | 22.57 | 23.05 | 25.65 | 0.00 | - | 20 | 38 | 55.35% |
| ALB250620C00130000 | 2024-04-08 10:36AM EDT | 130.00 | 31.28 | 20.65 | 22.20 | 0.00 | - | 1 | 7 | 52.77% |
| ALB250620C00135000 | 2024-04-26 2:08PM EDT | 135.00 | 20.25 | 19.75 | 21.05 | -4.07 | -16.74% | 1 | 13 | 53.79% |
| ALB250620C00140000 | 2024-04-18 1:19PM EDT | 140.00 | 17.05 | 18.30 | 19.40 | 0.00 | - | 1 | 26 | 53.53% |
| ALB250620C00145000 | 2024-03-21 2:03PM EDT | 145.00 | 23.55 | 14.70 | 16.65 | 0.00 | - | - | 2 | 51.76% |
| ALB250620C00150000 | 2024-04-25 11:29AM EDT | 150.00 | 14.16 | 15.50 | 16.30 | 0.00 | - | 2 | 7 | 52.71% |
| ALB250620C00155000 | 2024-04-09 12:36PM EDT | 155.00 | 21.73 | 13.85 | 16.00 | 0.00 | - | - | 1 | 53.02% |
| ALB250620C00160000 | 2024-04-11 9:37AM EDT | 160.00 | 20.50 | 12.00 | 14.30 | 0.00 | - | 7 | 42 | 51.51% |
| ALB250620C00165000 | 2024-04-01 10:55AM EDT | 165.00 | 17.75 | 12.10 | 12.70 | 0.00 | - | - | 1 | 51.95% |
| ALB250620C00175000 | 2024-04-18 3:48PM EDT | 175.00 | 9.10 | 9.40 | 10.85 | 0.00 | - | 1 | 16 | 50.70% |
| ALB250620C00180000 | 2024-04-16 10:42AM EDT | 180.00 | 10.84 | 9.45 | 9.90 | 0.00 | - | 2 | 8 | 51.37% |
| ALB250620C00185000 | 2024-04-16 10:55AM EDT | 185.00 | 9.75 | 7.85 | 9.85 | 0.00 | - | 1 | 6 | 51.07% |
| ALB250620C00190000 | 2024-04-12 3:13PM EDT | 190.00 | 11.10 | 7.50 | 8.55 | 0.00 | - | 2 | 93 | 50.62% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620P00065000 | 2024-04-24 11:44AM EDT | 65.00 | 4.10 | 2.10 | 5.30 | 0.00 | - | 1 | 26 | 52.61% |
| ALB250620P00070000 | 2024-04-25 3:11PM EDT | 70.00 | 5.00 | 2.75 | 5.90 | 0.00 | - | 2 | 16 | 50.13% |
| ALB250620P00075000 | 2024-04-24 2:34PM EDT | 75.00 | 6.50 | 5.65 | 6.10 | 0.00 | - | 1 | 4 | 50.89% |
| ALB250620P00080000 | 2024-04-18 10:18AM EDT | 80.00 | 8.35 | 6.05 | 7.45 | 0.00 | - | 1 | 4 | 50.89% |
| ALB250620P00085000 | 2024-04-18 9:30AM EDT | 85.00 | 9.00 | 8.45 | 8.95 | 0.00 | - | 17 | 19 | 50.06% |
| ALB250620P00090000 | 2024-04-16 10:23AM EDT | 90.00 | 10.85 | 10.10 | 10.55 | 0.00 | - | 10 | 14 | 49.08% |
| ALB250620P00095000 | 2024-04-23 3:29PM EDT | 95.00 | 12.80 | 11.80 | 12.65 | 0.00 | - | 224 | 202 | 48.98% |
| ALB250620P00100000 | 2024-04-24 12:12PM EDT | 100.00 | 15.45 | 13.20 | 14.50 | 0.00 | - | 305 | 339 | 47.85% |
| ALB250620P00110000 | 2024-04-16 2:53PM EDT | 110.00 | 20.20 | 17.20 | 19.05 | 0.00 | - | 1 | 17 | 46.48% |
| ALB250620P00120000 | 2024-04-17 12:19PM EDT | 120.00 | 25.25 | 23.60 | 24.25 | 0.00 | - | 7 | 19 | 45.15% |
| ALB250620P00125000 | 2024-04-26 10:11AM EDT | 125.00 | 26.63 | 26.45 | 27.10 | -1.45 | -5.16% | 1 | 108 | 44.53% |
| ALB250620P00130000 | 2024-04-16 2:19PM EDT | 130.00 | 31.60 | 29.35 | 30.50 | 0.00 | - | 200 | 208 | 44.70% |
| ALB250620P00140000 | 2024-03-21 11:54AM EDT | 140.00 | 33.35 | 38.10 | 40.80 | 0.00 | - | - | 2 | 51.23% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 145.00 | 34.10 | 38.00 | 41.45 | 0.00 | - | - | 1 | 45.08% |
| ALB250620P00150000 | 2024-03-14 11:18AM EDT | 150.00 | 41.75 | 40.15 | 41.70 | 0.00 | - | 5 | 5 | 37.49% |
| ALB250620P00155000 | 2024-03-27 11:32AM EDT | 155.00 | 42.30 | 47.20 | 48.05 | 0.00 | - | 2 | 6 | 42.62% |
| ALB250620P00160000 | 2024-03-14 11:20AM EDT | 160.00 | 48.80 | 47.60 | 48.75 | 0.00 | - | 18 | 18 | 34.80% |
| ALB250620P00180000 | 2024-04-11 3:50PM EDT | 180.00 | 58.45 | 65.85 | 68.90 | 0.00 | - | - | 7 | 42.00% |
© 2024 Yahoo. Tutti i diritti riservati.