Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.687,91 +462,25 (+1,21%) Nasdaq
16.174,90 +333,94 (+2,11%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,04 -0,91 (-1,15%) Bitcoin EUR
57.358,87 +2.355,51 (+4,28%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:06PM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00100000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 19.40 | 26.75 | 29.50 | 0.00 | - | 2 | 2 | 206.25% |
| ALB240510C00100000 | 2024-04-23 12:46PM EDT | 2024-05-10 | 16.60 | 27.10 | 29.65 | 0.00 | - | - | 5 | 97.95% |
| ALB240517C00100000 | 2024-05-02 1:35PM EDT | 2024-05-17 | 26.00 | 27.90 | 29.00 | 0.00 | - | 146 | 332 | 74.80% |
| ALB240524C00100000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 16.95 | 27.40 | 30.70 | 0.00 | - | 5 | 5 | 77.37% |
| ALB240531C00100000 | 2024-04-26 1:57PM EDT | 2024-05-31 | 19.13 | 27.40 | 30.85 | 0.00 | - | 1 | 1 | 68.75% |
| ALB240621C00100000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 30.00 | 28.05 | 30.10 | +5.70 | +23.46% | 5 | 334 | 51.66% |
| ALB240920C00100000 | 2024-05-02 9:44AM EDT | 2024-09-20 | 35.20 | 32.45 | 33.95 | +4.20 | +13.55% | 1 | 40 | 54.32% |
| ALB241220C00100000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 27.05 | 36.65 | 37.35 | 0.00 | - | 8 | 5 | 55.54% |
| ALB250117C00100000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 35.60 | 36.55 | 38.35 | 0.00 | - | 13 | 236 | 53.88% |
| ALB250321C00100000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 29.58 | 38.95 | 40.70 | 0.00 | - | - | 1 | 54.90% |
| ALB250620C00100000 | 2024-04-16 3:58PM EDT | 2025-06-20 | 34.20 | 42.05 | 43.10 | 0.00 | - | 5 | 20 | 55.06% |
| ALB260116C00100000 | 2024-04-30 11:11AM EDT | 2026-01-16 | 43.78 | 47.30 | 48.80 | 0.00 | - | 2 | 105 | 55.36% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503P00100000 | 2024-05-03 11:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 516 | 162.50% |
| ALB240510P00100000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 2 | 3,963 | 64.06% |
| ALB240517P00100000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 0.07 | 0.08 | 0.12 | -0.07 | -50.00% | 126 | 1,396 | 59.38% |
| ALB240524P00100000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.20 | 0.14 | 0.45 | -0.09 | -31.03% | 12 | 70 | 59.08% |
| ALB240531P00100000 | 2024-05-02 2:41PM EDT | 2024-05-31 | 0.39 | 0.20 | 0.55 | 0.00 | - | 11 | 292 | 54.00% |
| ALB240607P00100000 | 2024-05-01 12:40PM EDT | 2024-06-07 | 1.65 | 0.32 | 1.35 | 0.00 | - | 10 | 16 | 58.18% |
| ALB240621P00100000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 0.74 | 0.75 | 0.80 | -0.48 | -39.34% | 35 | 4,000 | 48.83% |
| ALB240920P00100000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.85 | -0.59 | -13.59% | 13 | 1,271 | 48.13% |
| ALB241220P00100000 | 2024-05-03 1:51PM EDT | 2024-12-20 | 6.48 | 6.35 | 6.60 | -0.52 | -7.43% | 1 | 60 | 47.66% |
| ALB250117P00100000 | 2024-05-03 10:59AM EDT | 2025-01-17 | 6.94 | 6.90 | 7.45 | -0.65 | -8.56% | 3 | 1,435 | 47.80% |
| ALB250321P00100000 | 2024-04-29 1:15PM EDT | 2025-03-21 | 9.95 | 8.45 | 8.75 | 0.00 | - | 1 | 101 | 46.61% |
| ALB250620P00100000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 13.15 | 10.10 | 10.80 | 0.00 | - | 200 | 541 | 46.22% |
| ALB260116P00100000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 14.60 | 13.90 | 14.60 | -2.40 | -14.12% | 2 | 132 | 45.08% |
© 2024 Yahoo. Tutti i diritti riservati.