Italia markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
173,71-2,70 (-1,53%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALB210219C000900002020-12-22 2:05PM EST90.0057.1385.5089.100.00--1195.39%
ALB210219C001000002021-01-22 11:29AM EST100.0073.3571.8075.80-6.60-8.26%3783.98%
ALB210219C001100002020-12-17 2:17PM EST110.0029.9068.7072.800.00-11184.59%
ALB210219C001200002021-01-05 9:39AM EST120.0038.0052.2054.900.00-1391.89%
ALB210219C001250002021-01-07 11:20AM EST125.0060.6047.7050.100.00-14058.69%
ALB210219C001300002021-01-08 10:20AM EST130.0055.7243.7045.200.00-1167.68%
ALB210219C001350002021-01-11 1:45PM EST135.0044.7038.3040.600.00-2160.45%
ALB210219C001400002021-01-21 2:58PM EST140.0035.2034.7036.30-2.14-5.73%21467.48%
ALB210219C001450002021-01-15 11:21AM EST145.0032.2530.0030.800.00-12158.28%
ALB210219C001500002021-01-22 12:11PM EST150.0025.9025.4026.50-2.40-8.48%16355.42%
ALB210219C001550002021-01-21 1:34PM EST155.0023.8021.8022.600.00-36056.49%
ALB210219C001600002021-01-22 3:33PM EST160.0017.7018.3018.80-6.35-26.40%1717955.80%
ALB210219C001650002021-01-22 3:42PM EST165.0015.0014.8015.40-6.50-30.23%44854.33%
ALB210219C001700002021-01-22 3:41PM EST170.0012.0011.9012.40-1.48-10.98%394053.70%
ALB210219C001750002021-01-22 3:58PM EST175.009.799.409.90-1.21-11.00%3914153.42%
ALB210219C001800002021-01-22 3:57PM EST180.007.677.407.90-1.43-15.71%30339953.77%
ALB210219C001850002021-01-22 2:44PM EST185.005.805.906.40-1.05-15.33%2526354.94%
ALB210219C001900002021-01-22 3:56PM EST190.004.754.505.00-0.95-16.67%22228255.01%
ALB210219C001950002021-01-22 3:35PM EST195.003.453.504.10-1.00-22.47%117456.20%
ALB210219C002000002021-01-22 3:37PM EST200.002.922.703.10-0.38-11.52%4334056.35%
ALB210219C002100002021-01-22 3:42PM EST210.001.801.701.95-0.35-16.28%2518458.37%
ALB210219C002200002021-01-22 3:13PM EST220.001.171.151.30-0.33-22.00%37261.16%
ALB210219C002300002021-01-20 3:56PM EST230.000.850.800.95-0.20-19.05%35064.33%
ALB210219C002400002021-01-21 3:17PM EST240.000.750.600.750.00-16568.02%
ALB210219C002500002021-01-22 9:30AM EST250.000.700.350.75+0.10+16.67%14071.92%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALB210219P000900002020-12-22 1:56PM EST90.000.280.000.850.00--1122.75%
ALB210219P000950002020-12-30 1:56PM EST95.000.960.001.050.00-17117.92%
ALB210219P001000002021-01-19 3:04PM EST100.000.070.050.15-0.18-72.00%440585.16%
ALB210219P001050002021-01-13 11:30AM EST105.000.370.051.000.00-58100.64%
ALB210219P001100002021-01-20 11:04AM EST110.000.520.051.000.00-33533892.53%
ALB210219P001150002021-01-22 2:28PM EST115.000.200.000.60-0.35-63.64%135376.86%
ALB210219P001200002021-01-20 11:23AM EST120.000.550.150.550.00-104471.78%
ALB210219P001250002021-01-22 11:54AM EST125.000.500.200.95-0.02-3.85%22671.29%
ALB210219P001300002021-01-22 12:32PM EST130.000.600.400.80+0.09+17.65%22964.75%
ALB210219P001350002021-01-22 3:30PM EST135.000.900.800.95+0.15+20.00%44162.84%
ALB210219P001400002021-01-22 3:30PM EST140.001.271.101.30+0.24+23.30%1421160.25%
ALB210219P001450002021-01-20 3:14PM EST145.001.831.602.00+0.52+39.69%39559.45%
ALB210219P001500002021-01-22 1:54PM EST150.002.382.352.55+0.18+8.18%1020857.28%
ALB210219P001550002021-01-22 3:11PM EST155.003.703.303.60+0.50+15.62%284356.21%
ALB210219P001600002021-01-22 2:56PM EST160.005.004.604.90+0.73+17.10%514555.24%
ALB210219P001650002021-01-22 2:28PM EST165.006.326.206.60+0.60+10.49%1112654.39%
ALB210219P001700002021-01-22 3:44PM EST170.008.368.208.60+0.66+8.57%1412053.49%
ALB210219P001750002021-01-22 2:31PM EST175.0010.8210.7011.10+0.82+8.20%414553.21%
ALB210219P001800002021-01-21 3:09PM EST180.0014.3613.7014.30+1.46+11.32%113754.09%
ALB210219P001850002021-01-20 3:59PM EST185.0016.2617.1017.600.00-169954.46%
ALB210219P001900002021-01-19 1:37PM EST190.0015.4520.7021.300.00-11354.77%
ALB210219P001950002021-01-14 11:25AM EST195.0025.0024.7025.30+3.65+17.10%2355.63%
ALB210219P002000002021-01-15 10:03AM EST200.0023.7528.9030.000.00--358.24%
ALB210219P002200002021-01-08 3:34PM EST220.0039.5046.7049.500.00-151567.70%
ALB210219P002300002021-01-20 9:43AM EST230.0047.2056.8059.200.00--075.27%
ALB210219P002400002021-01-19 12:04AM EST240.0060.2066.1068.000.00--869.65%