Italia markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
96,48+1,52 (+1,60%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALB201120C000450002020-10-12 10:15AM EDT45.0050.8150.6052.100.00-22167.09%
ALB201120C000600002020-10-12 3:31PM EDT60.0035.3035.3037.500.00-11125.10%
ALB201120C000650002020-10-05 10:19AM EDT65.0030.2031.3032.200.00-1280.47%
ALB201120C000700002020-10-19 3:04PM EDT70.0022.6025.2027.100.00-2380.66%
ALB201120C000750002020-09-25 9:30AM EDT75.0011.4221.4022.900.00-3367.97%
ALB201120C000800002020-10-23 12:44PM EDT80.0016.9117.0017.70+1.50+9.73%12258.45%
ALB201120C000850002020-10-23 2:51PM EDT85.0013.1112.2013.00+0.19+1.47%112554.35%
ALB201120C000900002020-10-23 2:05PM EDT90.009.258.609.20+0.25+2.78%11,51851.95%
ALB201120C000950002020-10-23 3:52PM EDT95.005.985.706.10+0.68+12.83%2269350.39%
ALB201120C001000002020-10-23 3:27PM EDT100.003.903.403.80+0.79+25.40%431,29549.59%
ALB201120C001050002020-10-23 3:48PM EDT105.002.151.652.10+0.40+22.86%2685147.73%
ALB201120C001100002020-10-23 3:43PM EDT110.001.121.051.20+0.17+17.89%2457048.44%
ALB201120C001150002020-10-23 2:22PM EDT115.000.650.300.65+0.15+30.00%419248.83%
ALB201120C001200002020-10-23 3:20PM EDT120.000.350.250.35+0.03+9.38%210049.51%
ALB201120C001250002020-10-21 1:51PM EDT125.000.150.050.300.00-12254.79%
ALB201120C001300002020-10-07 10:12AM EDT130.000.350.000.250.00-1252.83%
ALB201120C001350002020-09-21 3:44PM EDT135.000.450.000.000.00--225.00%
ALB201120C001450002020-10-19 4:09PM EDT145.000.11-0.350.00--680.47%
Opzioni Putper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALB201120P000550002020-10-15 2:48PM EDT55.000.180.000.100.00-11785.55%
ALB201120P000600002020-10-21 11:41AM EDT60.000.130.000.200.00-210380.47%
ALB201120P000650002020-10-23 9:58AM EDT65.000.110.150.25-0.06-35.29%250676.37%
ALB201120P000700002020-10-22 10:04AM EDT70.000.150.150.300.00-113365.23%
ALB201120P000750002020-10-22 10:30AM EDT75.000.300.200.550.00-518959.18%
ALB201120P000800002020-10-23 1:47PM EDT80.000.750.650.75-0.31-29.25%838154.88%
ALB201120P000850002020-10-23 3:56PM EDT85.001.301.251.45-0.38-22.62%3761151.90%
ALB201120P000900002020-10-23 3:52PM EDT90.002.452.252.60-0.56-18.60%101,43550.66%
ALB201120P000950002020-10-23 3:52PM EDT95.004.254.004.60-1.05-19.81%1013150.22%
ALB201120P001000002020-10-19 10:18AM EDT100.009.306.907.300.00-720749.39%
ALB201120P001050002020-10-21 9:43AM EDT105.0010.309.3010.700.00-4548.63%
ALB201120P001100002020-10-09 10:38AM EDT110.0015.3714.4014.900.00-1150.95%
ALB201120P001150002020-09-23 9:30AM EDT115.0028.6017.6020.100.00--264.01%