Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0624 -0,0002 (-0,02%) Bitcoin EUR
58.991,86 -845,56 (-1,41%) CMC Crypto 200
885,54 0,00 (0,00%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419C00060000 | 2024-03-05 2:35PM EDT | 60.00 | 58.05 | 59.90 | 63.30 | 0.00 | - | - | 2 | 762.79% |
| ALB240419C00065000 | 2024-03-01 11:28AM EDT | 65.00 | 76.98 | 65.35 | 68.40 | 0.00 | - | 1 | 1 | 1,078.32% |
| ALB240419C00075000 | 2024-03-04 10:30AM EDT | 75.00 | 65.00 | 52.75 | 55.95 | 0.00 | - | 10 | 10 | 820.12% |
| ALB240419C00080000 | 2024-04-15 11:33AM EDT | 80.00 | 41.70 | 34.00 | 36.05 | 0.00 | - | 1 | 4 | 245.90% |
| ALB240419C00085000 | 2024-03-13 10:14AM EDT | 85.00 | 40.53 | 38.35 | 40.85 | 0.00 | - | - | 2 | 542.04% |
| ALB240419C00090000 | 2024-03-22 2:27PM EDT | 90.00 | 32.29 | 24.20 | 25.90 | 0.00 | - | 1 | 4 | 180.96% |
| ALB240419C00095000 | 2024-04-11 3:58PM EDT | 95.00 | 35.40 | 19.25 | 20.10 | 0.00 | - | 3 | 15 | 130.27% |
| ALB240419C00100000 | 2024-04-15 3:44PM EDT | 100.00 | 17.90 | 14.05 | 15.00 | -2.40 | -11.82% | 3 | 85 | 94.04% |
| ALB240419C00104000 | 2024-03-26 11:47AM EDT | 104.00 | 16.73 | 10.30 | 11.70 | 0.00 | - | 1 | 0 | 91.11% |
| ALB240419C00105000 | 2024-04-15 9:58AM EDT | 105.00 | 18.25 | 9.45 | 10.35 | 0.00 | - | 3 | 32 | 81.35% |
| ALB240419C00106000 | 2024-03-27 10:35AM EDT | 106.00 | 19.77 | 8.00 | 9.70 | 0.00 | - | 5 | 5 | 73.44% |
| ALB240419C00109000 | 2024-04-12 3:10PM EDT | 109.00 | 13.83 | 5.55 | 6.30 | 0.00 | - | 1 | 1 | 56.64% |
| ALB240419C00110000 | 2024-04-16 3:05PM EDT | 110.00 | 5.85 | 5.20 | 5.45 | -4.86 | -45.38% | 8 | 523 | 60.40% |
| ALB240419C00114000 | 2024-04-16 3:49PM EDT | 114.00 | 2.96 | 2.57 | 2.75 | -6.74 | -69.48% | 35 | 17 | 54.96% |
| ALB240419C00115000 | 2024-04-16 3:56PM EDT | 115.00 | 2.25 | 2.21 | 2.26 | -7.35 | -76.56% | 507 | 309 | 55.76% |
| ALB240419C00116000 | 2024-04-16 3:45PM EDT | 116.00 | 1.99 | 1.67 | 1.73 | -11.73 | -85.50% | 105 | 26 | 52.93% |
| ALB240419C00117000 | 2024-04-16 3:54PM EDT | 117.00 | 1.59 | 1.41 | 1.47 | -4.51 | -73.93% | 97 | 18 | 54.83% |
| ALB240419C00118000 | 2024-04-16 3:47PM EDT | 118.00 | 1.21 | 1.10 | 1.14 | -4.19 | -77.59% | 150 | 8 | 54.20% |
| ALB240419C00119000 | 2024-04-16 2:34PM EDT | 119.00 | 0.87 | 0.84 | 0.91 | -4.98 | -85.13% | 85 | 83 | 54.15% |
| ALB240419C00120000 | 2024-04-16 3:55PM EDT | 120.00 | 0.70 | 0.64 | 0.70 | -2.68 | -79.29% | 922 | 711 | 53.96% |
| ALB240419C00121000 | 2024-04-16 3:56PM EDT | 121.00 | 0.50 | 0.48 | 0.54 | -2.49 | -83.28% | 49 | 96 | 53.96% |
| ALB240419C00122000 | 2024-04-16 2:34PM EDT | 122.00 | 0.41 | 0.40 | 0.49 | -1.86 | -81.94% | 55 | 178 | 56.45% |
| ALB240419C00123000 | 2024-04-16 3:10PM EDT | 123.00 | 0.34 | 0.26 | 0.38 | -1.60 | -82.47% | 49 | 205 | 55.66% |
| ALB240419C00124000 | 2024-04-16 3:20PM EDT | 124.00 | 0.23 | 0.21 | 0.26 | -1.44 | -86.23% | 39 | 206 | 55.47% |
| ALB240419C00125000 | 2024-04-16 3:42PM EDT | 125.00 | 0.20 | 0.16 | 0.21 | -1.20 | -85.71% | 441 | 2,515 | 56.45% |
| ALB240419C00126000 | 2024-04-16 3:46PM EDT | 126.00 | 0.18 | 0.12 | 0.18 | -0.92 | -83.64% | 321 | 410 | 57.62% |
| ALB240419C00127000 | 2024-04-16 2:08PM EDT | 127.00 | 0.14 | 0.05 | 0.17 | -0.82 | -85.42% | 50 | 307 | 57.62% |
| ALB240419C00128000 | 2024-04-16 3:04PM EDT | 128.00 | 0.09 | 0.05 | 0.16 | -0.60 | -86.96% | 51 | 333 | 60.55% |
| ALB240419C00129000 | 2024-04-16 2:33PM EDT | 129.00 | 0.10 | 0.05 | 0.24 | -0.48 | -82.76% | 23 | 363 | 67.77% |
| ALB240419C00130000 | 2024-04-16 3:48PM EDT | 130.00 | 0.08 | 0.07 | 0.18 | -0.37 | -82.22% | 332 | 2,340 | 69.14% |
| ALB240419C00131000 | 2024-04-16 2:19PM EDT | 131.00 | 0.06 | 0.05 | 0.13 | -0.29 | -82.86% | 8 | 575 | 68.56% |
| ALB240419C00132000 | 2024-04-16 2:19PM EDT | 132.00 | 0.06 | 0.02 | 0.21 | -0.25 | -80.65% | 31 | 280 | 74.61% |
| ALB240419C00133000 | 2024-04-16 2:20PM EDT | 133.00 | 0.05 | 0.05 | 0.08 | -0.18 | -78.26% | 23 | 335 | 71.09% |
| ALB240419C00134000 | 2024-04-16 11:09AM EDT | 134.00 | 0.10 | 0.02 | 0.10 | -0.08 | -44.44% | 74 | 86 | 73.05% |
| ALB240419C00135000 | 2024-04-16 2:57PM EDT | 135.00 | 0.05 | 0.01 | 0.07 | -0.08 | -61.54% | 374 | 1,250 | 71.48% |
| ALB240419C00136000 | 2024-04-15 10:00AM EDT | 136.00 | 0.20 | 0.01 | 0.43 | 0.00 | - | 3 | 8 | 97.46% |
| ALB240419C00137000 | 2024-04-16 10:59AM EDT | 137.00 | 0.09 | 0.01 | 0.09 | -0.04 | -30.77% | 9 | 70 | 79.30% |
| ALB240419C00138000 | 2024-04-16 2:59PM EDT | 138.00 | 0.04 | 0.00 | 0.24 | -0.03 | -42.86% | 3 | 48 | 93.36% |
| ALB240419C00139000 | 2024-04-16 1:27PM EDT | 139.00 | 0.04 | 0.01 | 0.60 | -0.03 | -42.86% | 1 | 42 | 113.87% |
| ALB240419C00140000 | 2024-04-16 2:42PM EDT | 140.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 16 | 1,121 | 82.03% |
| ALB240419C00141000 | 2024-04-12 1:23PM EDT | 141.00 | 0.04 | 0.00 | 0.57 | 0.00 | - | 25 | 30 | 118.75% |
| ALB240419C00142000 | 2024-04-16 9:57AM EDT | 142.00 | 0.01 | 0.00 | 0.53 | -0.14 | -93.33% | 6 | 18 | 120.12% |
| ALB240419C00143000 | 2024-04-15 11:17AM EDT | 143.00 | 0.34 | 0.00 | 0.53 | 0.00 | - | 3 | 9 | 123.24% |
| ALB240419C00144000 | 2024-04-10 12:30PM EDT | 144.00 | 0.31 | 0.00 | 0.52 | 0.00 | - | - | 1 | 125.78% |
| ALB240419C00145000 | 2024-04-16 3:45PM EDT | 145.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 23 | 623 | 113.67% |
| ALB240419C00146000 | 2024-04-12 3:23PM EDT | 146.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 7 | 11 | 130.27% |
| ALB240419C00147000 | 2024-04-12 9:30AM EDT | 147.00 | 0.26 | 0.00 | 0.48 | 0.00 | - | 16 | 16 | 132.62% |
| ALB240419C00148000 | 2024-04-15 11:17AM EDT | 148.00 | 0.31 | 0.00 | 0.47 | 0.00 | - | 3 | 6 | 134.96% |
| ALB240419C00150000 | 2024-04-16 11:01AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 921 | 103.13% |
| ALB240419C00155000 | 2024-04-16 2:35PM EDT | 155.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 20 | 676 | 115.63% |
| ALB240419C00160000 | 2024-04-15 9:30AM EDT | 160.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 16 | 387 | 161.72% |
| ALB240419C00165000 | 2024-04-12 11:15AM EDT | 165.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 5 | 169 | 173.05% |
| ALB240419C00170000 | 2024-04-15 3:32PM EDT | 170.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 125 | 146.09% |
| ALB240419C00175000 | 2024-04-11 11:07AM EDT | 175.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 131.25% |
| ALB240419C00180000 | 2024-04-15 2:00PM EDT | 180.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 37 | 205.86% |
| ALB240419C00185000 | 2024-04-08 3:47PM EDT | 185.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 17 | 19 | 184.38% |
| ALB240419C00190000 | 2024-04-08 1:04PM EDT | 190.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 1 | 33 | 225.78% |
| ALB240419C00195000 | 2024-04-05 12:46PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,022 | 176.56% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419P00060000 | 2024-03-07 3:38PM EDT | 60.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 2 | 5 | 287.50% |
| ALB240419P00065000 | 2024-03-21 9:42AM EDT | 65.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 1 | 101 | 265.63% |
| ALB240419P00070000 | 2024-03-05 12:46PM EDT | 70.00 | 0.22 | 0.00 | 0.32 | 0.00 | - | - | 1 | 228.13% |
| ALB240419P00075000 | 2024-04-01 10:13AM EDT | 75.00 | 0.42 | 0.00 | 0.38 | 0.00 | - | 15 | 128 | 205.08% |
| ALB240419P00080000 | 2024-04-15 10:46AM EDT | 80.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 134.38% |
| ALB240419P00085000 | 2024-04-15 10:22AM EDT | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 632 | 123.44% |
| ALB240419P00090000 | 2024-04-16 10:35AM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 3,874 | 90.63% |
| ALB240419P00095000 | 2024-04-15 12:13PM EDT | 95.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 497 | 75.78% |
| ALB240419P00100000 | 2024-04-16 3:33PM EDT | 100.00 | 0.07 | 0.04 | 0.25 | +0.03 | +75.00% | 47 | 4,674 | 73.44% |
| ALB240419P00102000 | 2024-04-16 2:03PM EDT | 102.00 | 0.12 | 0.03 | 0.18 | +0.04 | +50.00% | 46 | 5 | 60.35% |
| ALB240419P00104000 | 2024-04-16 1:24PM EDT | 104.00 | 0.14 | 0.09 | 0.19 | +0.06 | +75.00% | 51 | 176 | 54.69% |
| ALB240419P00105000 | 2024-04-16 3:27PM EDT | 105.00 | 0.13 | 0.16 | 0.21 | +0.02 | +18.18% | 127 | 757 | 53.32% |
| ALB240419P00106000 | 2024-04-16 3:53PM EDT | 106.00 | 0.22 | 0.22 | 0.28 | +0.15 | +214.29% | 11 | 34 | 52.34% |
| ALB240419P00107000 | 2024-04-16 1:48PM EDT | 107.00 | 0.32 | 0.30 | 0.37 | +0.13 | +68.42% | 28 | 98 | 51.17% |
| ALB240419P00108000 | 2024-04-16 2:26PM EDT | 108.00 | 0.55 | 0.42 | 0.50 | +0.43 | +358.33% | 26 | 47 | 50.68% |
| ALB240419P00109000 | 2024-04-16 3:36PM EDT | 109.00 | 0.63 | 0.57 | 0.65 | +0.33 | +110.00% | 121 | 85 | 50.98% |
| ALB240419P00110000 | 2024-04-16 3:50PM EDT | 110.00 | 0.80 | 0.75 | 0.86 | +0.43 | +116.22% | 187 | 6,140 | 50.49% |
| ALB240419P00111000 | 2024-04-16 2:46PM EDT | 111.00 | 1.15 | 1.17 | 1.21 | +0.66 | +134.69% | 85 | 105 | 51.66% |
| ALB240419P00112000 | 2024-04-16 3:52PM EDT | 112.00 | 1.30 | 1.38 | 1.51 | +0.74 | +132.14% | 137 | 218 | 51.07% |
| ALB240419P00113000 | 2024-04-16 3:46PM EDT | 113.00 | 1.60 | 1.84 | 1.96 | +0.87 | +119.18% | 62 | 214 | 50.68% |
| ALB240419P00114000 | 2024-04-16 3:55PM EDT | 114.00 | 2.08 | 2.16 | 2.27 | +1.19 | +133.71% | 84 | 163 | 48.54% |
| ALB240419P00115000 | 2024-04-16 3:42PM EDT | 115.00 | 2.57 | 2.71 | 2.81 | +1.42 | +123.48% | 275 | 1,120 | 48.58% |
| ALB240419P00116000 | 2024-04-16 3:30PM EDT | 116.00 | 3.07 | 3.25 | 3.40 | +1.72 | +127.41% | 68 | 308 | 48.24% |
| ALB240419P00117000 | 2024-04-16 3:46PM EDT | 117.00 | 3.58 | 3.90 | 4.00 | +1.76 | +96.70% | 152 | 251 | 46.58% |
| ALB240419P00118000 | 2024-04-16 3:57PM EDT | 118.00 | 4.70 | 4.80 | 4.95 | +2.52 | +115.60% | 75 | 255 | 50.20% |
| ALB240419P00119000 | 2024-04-16 2:30PM EDT | 119.00 | 5.60 | 5.25 | 5.45 | +3.22 | +135.29% | 56 | 402 | 44.34% |
| ALB240419P00120000 | 2024-04-16 3:32PM EDT | 120.00 | 5.90 | 6.10 | 6.70 | +3.11 | +111.47% | 80 | 1,688 | 57.42% |
| ALB240419P00121000 | 2024-04-16 3:13PM EDT | 121.00 | 6.40 | 6.85 | 7.15 | +3.08 | +92.77% | 12 | 375 | 42.87% |
| ALB240419P00122000 | 2024-04-16 3:55PM EDT | 122.00 | 7.60 | 7.85 | 8.55 | +4.60 | +153.33% | 55 | 374 | 63.28% |
| ALB240419P00123000 | 2024-04-16 3:23PM EDT | 123.00 | 8.10 | 8.55 | 9.10 | +3.35 | +70.53% | 30 | 347 | 48.63% |
| ALB240419P00124000 | 2024-04-16 10:45AM EDT | 124.00 | 9.70 | 9.20 | 10.20 | +4.75 | +95.96% | 33 | 351 | 58.20% |
| ALB240419P00125000 | 2024-04-16 3:46PM EDT | 125.00 | 10.22 | 10.25 | 10.95 | +4.15 | +68.37% | 82 | 638 | 41.80% |
| ALB240419P00126000 | 2024-04-16 12:34PM EDT | 126.00 | 10.60 | 11.10 | 11.95 | +5.15 | +94.50% | 37 | 372 | 44.92% |
| ALB240419P00127000 | 2024-04-16 11:48AM EDT | 127.00 | 12.00 | 12.15 | 14.20 | +4.35 | +56.86% | 37 | 302 | 68.75% |
| ALB240419P00128000 | 2024-04-16 11:38AM EDT | 128.00 | 12.74 | 13.00 | 14.85 | +5.24 | +69.87% | 36 | 294 | 102.39% |
| ALB240419P00129000 | 2024-04-16 2:32PM EDT | 129.00 | 14.99 | 13.95 | 15.30 | +6.00 | +66.74% | 66 | 393 | 83.59% |
| ALB240419P00130000 | 2024-04-16 3:08PM EDT | 130.00 | 15.02 | 14.85 | 16.40 | +4.70 | +45.54% | 87 | 761 | 92.58% |
| ALB240419P00131000 | 2024-04-16 12:28PM EDT | 131.00 | 15.88 | 16.05 | 17.20 | +4.89 | +44.49% | 73 | 170 | 85.25% |
| ALB240419P00132000 | 2024-04-15 2:09PM EDT | 132.00 | 11.32 | 16.55 | 18.50 | 0.00 | - | 3 | 53 | 105.27% |
| ALB240419P00133000 | 2024-04-16 12:14PM EDT | 133.00 | 17.55 | 17.95 | 19.50 | +7.80 | +80.00% | 1 | 87 | 109.18% |
| ALB240419P00134000 | 2024-04-11 2:36PM EDT | 134.00 | 6.15 | 19.00 | 21.15 | 0.00 | - | - | 7 | 85.55% |
| ALB240419P00135000 | 2024-04-16 9:46AM EDT | 135.00 | 20.50 | 19.90 | 20.95 | +5.44 | +36.12% | 8 | 314 | 70.31% |
| ALB240419P00136000 | 2024-04-11 9:42AM EDT | 136.00 | 7.65 | 21.00 | 21.90 | 0.00 | - | - | 1 | 0.00% |
| ALB240419P00140000 | 2024-04-16 2:49PM EDT | 140.00 | 25.33 | 25.30 | 26.70 | +8.37 | +49.35% | 157 | 80 | 94.14% |
| ALB240419P00145000 | 2024-04-16 9:30AM EDT | 145.00 | 27.29 | 29.50 | 31.35 | +5.45 | +24.95% | 1 | 9 | 142.38% |
| ALB240419P00150000 | 2024-03-26 11:18AM EDT | 150.00 | 31.16 | 34.40 | 36.35 | 0.00 | - | 2 | 0 | 157.62% |
| ALB240419P00155000 | 2024-03-07 4:33PM EDT | 155.00 | 33.97 | 29.55 | 33.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240419P00160000 | 2024-03-12 3:50PM EDT | 160.00 | 36.79 | 28.60 | 31.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.