Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.680,28 -180,64 (-0,31%) CMC Crypto 200
1.309,05 -56,08 (-4,11%)
Albemarle Corporation (ALB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00115000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 13.55 | 15.05 | 18.65 | 0.00 | - | 3 | 58 | 84.18% |
| ALB240517C00115000 | 2024-05-07 2:43PM EDT | 2024-05-17 | 16.90 | 16.35 | 17.65 | +2.53 | +17.61% | 64 | 800 | 55.86% |
| ALB240524C00115000 | 2024-05-06 9:31AM EDT | 2024-05-24 | 16.78 | 16.95 | 18.30 | 0.00 | - | 8 | 12 | 55.79% |
| ALB240531C00115000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 16.97 | 17.35 | 18.65 | 0.00 | - | 1 | 15 | 52.32% |
| ALB240607C00115000 | 2024-05-03 11:53AM EDT | 2024-06-07 | 15.68 | 17.30 | 18.75 | 0.00 | - | 3 | 2 | 54.05% |
| ALB240621C00115000 | 2024-05-07 3:22PM EDT | 2024-06-21 | 19.12 | 18.75 | 19.80 | +1.17 | +6.52% | 58 | 847 | 53.24% |
| ALB240920C00115000 | 2024-05-07 12:23PM EDT | 2024-09-20 | 26.53 | 24.25 | 25.70 | +2.18 | +8.95% | 10 | 382 | 51.04% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 19.05 | 29.25 | 30.60 | 0.00 | - | - | 18 | 53.47% |
| ALB250117C00115000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 32.50 | 30.60 | 31.90 | +4.30 | +15.25% | 2 | 229 | 53.92% |
| ALB250321C00115000 | 2024-04-22 12:43PM EDT | 2025-03-21 | 22.20 | 33.00 | 34.95 | 0.00 | - | - | 24 | 54.66% |
| ALB250620C00115000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 31.25 | 35.90 | 38.10 | 0.00 | - | 1 | 10 | 54.43% |
| ALB260116C00115000 | 2024-05-03 10:16AM EDT | 2026-01-16 | 41.25 | 41.45 | 43.40 | 0.00 | - | 1 | 83 | 53.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00115000 | 2024-05-07 3:49PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 10 | 84 | 57.81% |
| ALB240517P00115000 | 2024-05-07 1:25PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.26 | -0.09 | -31.03% | 131 | 1,517 | 49.22% |
| ALB240524P00115000 | 2024-05-07 2:05PM EDT | 2024-05-24 | 0.48 | 0.50 | 0.79 | -0.26 | -35.14% | 21 | 170 | 50.78% |
| ALB240531P00115000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 0.70 | 0.60 | 0.99 | -0.55 | -44.00% | 71 | 263 | 46.12% |
| ALB240607P00115000 | 2024-05-06 1:19PM EDT | 2024-06-07 | 1.71 | 1.09 | 1.55 | 0.00 | - | 1 | 27 | 47.35% |
| ALB240614P00115000 | 2024-05-07 12:46PM EDT | 2024-06-14 | 1.71 | 1.62 | 1.92 | -0.42 | -19.72% | 15 | 3 | 46.44% |
| ALB240621P00115000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 2.10 | 1.99 | 2.21 | -0.36 | -14.63% | 107 | 2,380 | 45.17% |
| ALB240920P00115000 | 2024-05-07 1:01PM EDT | 2024-09-20 | 6.55 | 6.75 | 6.95 | -0.85 | -11.49% | 33 | 581 | 45.56% |
| ALB241220P00115000 | 2024-05-06 10:39AM EDT | 2024-12-20 | 11.00 | 9.40 | 10.55 | 0.00 | - | 1 | 27 | 45.61% |
| ALB250117P00115000 | 2024-05-07 11:45AM EDT | 2025-01-17 | 10.70 | 10.95 | 11.35 | -1.02 | -8.70% | 24 | 7,938 | 45.15% |
| ALB250321P00115000 | 2024-05-06 2:01PM EDT | 2025-03-21 | 13.36 | 12.70 | 13.55 | 0.00 | - | 3 | 14 | 45.63% |
| ALB250620P00115000 | 2024-04-29 1:58PM EDT | 2025-06-20 | 17.94 | 14.80 | 15.70 | 0.00 | - | 2 | 3 | 44.69% |
| ALB260116P00115000 | 2024-05-07 10:49AM EDT | 2026-01-16 | 18.96 | 19.20 | 19.85 | -2.94 | -13.42% | 3 | 60 | 43.29% |
© 2024 Yahoo. Tutti i diritti riservati.