Italia markets close in 1 hour 16 minutes
FTSE MIB
34.220,40 +233,50 (+0,69%) Dow Jones
38.948,54 +96,27 (+0,25%) Nasdaq
16.350,41 +1,17 (+0,01%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,95 -0,53 (-0,68%) Bitcoin EUR
58.712,31 -639,80 (-1,08%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:14AM EDT. Mercato aperto.
Prezzo d'esercizio:125.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00125000 | 2024-05-07 9:50AM EDT | 2024-05-10 | 7.35 | 7.80 | 9.25 | +1.66 | +29.17% | 3 | 926 | 0.00% |
| ALB240517C00125000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 8.50 | 8.80 | 10.30 | +1.15 | +15.65% | 1 | 1,851 | 26.07% |
| ALB240524C00125000 | 2024-05-07 9:39AM EDT | 2024-05-24 | 9.25 | 10.00 | 11.10 | +0.83 | +9.86% | 5 | 35 | 36.04% |
| ALB240531C00125000 | 2024-05-03 12:47PM EDT | 2024-05-31 | 8.29 | 10.65 | 11.65 | 0.00 | - | 8 | 56 | 36.62% |
| ALB240607C00125000 | 2024-05-06 12:03PM EDT | 2024-06-07 | 10.01 | 11.40 | 13.40 | 0.00 | - | 1 | 13 | 46.75% |
| ALB240614C00125000 | 2024-05-03 2:02PM EDT | 2024-06-14 | 10.10 | 11.65 | 13.80 | 0.00 | - | 6 | 10 | 45.09% |
| ALB240621C00125000 | 2024-05-07 9:41AM EDT | 2024-06-21 | 12.30 | 13.00 | 13.40 | +1.17 | +10.51% | 1 | 1,939 | 38.99% |
| ALB240920C00125000 | 2024-05-06 3:15PM EDT | 2024-09-20 | 18.32 | 19.90 | 20.55 | 0.00 | - | 4 | 734 | 47.03% |
| ALB241220C00125000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 22.50 | 24.90 | 25.50 | 0.00 | - | 1 | 16 | 49.04% |
| ALB250117C00125000 | 2024-05-03 1:05PM EDT | 2025-01-17 | 23.55 | 25.80 | 27.25 | 0.00 | - | 1 | 143 | 50.48% |
| ALB250321C00125000 | 2024-05-02 9:41AM EDT | 2025-03-21 | 23.80 | 28.60 | 30.65 | 0.00 | - | 4 | 20 | 50.31% |
| ALB250620C00125000 | 2024-05-06 11:07AM EDT | 2025-06-20 | 30.30 | 32.05 | 33.20 | 0.00 | - | 4 | 43 | 50.08% |
| ALB260116C00125000 | 2024-05-03 10:38AM EDT | 2026-01-16 | 37.00 | 37.95 | 40.20 | 0.00 | - | 1 | 114 | 50.79% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00125000 | 2024-05-07 9:47AM EDT | 2024-05-10 | 0.35 | 0.23 | 0.28 | -0.30 | -46.15% | 105 | 252 | 52.93% |
| ALB240517P00125000 | 2024-05-07 9:56AM EDT | 2024-05-17 | 1.13 | 1.06 | 1.23 | -0.73 | -39.25% | 120 | 1,103 | 50.34% |
| ALB240524P00125000 | 2024-05-06 9:31AM EDT | 2024-05-24 | 4.00 | 1.88 | 2.32 | 0.00 | - | 2 | 33 | 50.68% |
| ALB240531P00125000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 3.09 | 2.45 | 2.89 | -0.36 | -10.43% | 76 | 105 | 50.20% |
| ALB240607P00125000 | 2024-05-06 10:56AM EDT | 2024-06-07 | 4.55 | 2.75 | 3.85 | 0.00 | - | 2 | 4 | 51.66% |
| ALB240621P00125000 | 2024-05-07 9:59AM EDT | 2024-06-21 | 4.45 | 4.35 | 4.55 | -1.27 | -18.17% | 1 | 1,478 | 47.39% |
| ALB240920P00125000 | 2024-05-07 9:53AM EDT | 2024-09-20 | 10.65 | 10.10 | 10.30 | -0.70 | -6.17% | 1 | 1,067 | 46.88% |
| ALB241220P00125000 | 2024-05-06 3:33PM EDT | 2024-12-20 | 15.30 | 13.75 | 14.60 | 0.00 | - | 3 | 17 | 47.29% |
| ALB250117P00125000 | 2024-05-06 12:58PM EDT | 2025-01-17 | 16.30 | 13.85 | 15.15 | 0.00 | - | 16 | 2,395 | 45.95% |
| ALB250321P00125000 | 2024-05-01 2:03PM EDT | 2025-03-21 | 23.45 | 15.25 | 17.50 | 0.00 | - | 9 | 63 | 46.20% |
| ALB250620P00125000 | 2024-04-26 10:11AM EDT | 2025-06-20 | 26.63 | 18.95 | 20.20 | 0.00 | - | 1 | 108 | 45.87% |
| ALB260116P00125000 | 2024-05-06 3:20PM EDT | 2026-01-16 | 25.15 | 23.55 | 24.30 | 0.00 | - | 4 | 382 | 43.67% |
© 2024 Yahoo. Tutti i diritti riservati.