Italia markets closed
Dow Jones
38.962,07 +77,81 (+0,20%) Nasdaq
16.288,51 -44,04 (-0,27%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0758 0,0000 (-0,00%) Bitcoin EUR
58.037,01 -1.260,17 (-2,13%) CMC Crypto 200
1.322,90 +28,23 (+2,18%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:54AM EDT. Mercato aperto.
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 | 14.60 | 16.40 | 0.00 | - | 3 | 58 | 116.11% |
| ALB240517C00115000 | 2024-05-08 9:43AM EDT | 2024-05-17 | 13.47 | 15.10 | 16.05 | -3.43 | -20.30% | 13 | 771 | 65.33% |
| ALB240524C00115000 | 2024-05-06 9:31AM EDT | 2024-05-24 | 16.78 | 15.75 | 16.55 | 0.00 | - | 8 | 12 | 59.33% |
| ALB240531C00115000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 16.97 | 16.25 | 18.25 | 0.00 | - | 1 | 15 | 62.48% |
| ALB240607C00115000 | 2024-05-03 11:53AM EDT | 2024-06-07 | 15.68 | 16.85 | 18.95 | 0.00 | - | 3 | 2 | 60.89% |
| ALB240621C00115000 | 2024-05-08 11:13AM EDT | 2024-06-21 | 17.60 | 17.65 | 19.00 | -1.52 | -7.95% | 19 | 845 | 53.64% |
| ALB240920C00115000 | 2024-05-07 12:23PM EDT | 2024-09-20 | 24.02 | 23.95 | 25.25 | -2.51 | -9.46% | 1 | 373 | 54.71% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 19.05 | 28.45 | 29.25 | 0.00 | - | - | 18 | 54.19% |
| ALB250117C00115000 | 2024-05-07 10:02AM EDT | 2025-01-17 | 32.50 | 29.00 | 30.50 | 0.00 | - | 2 | 229 | 53.48% |
| ALB250321C00115000 | 2024-04-22 12:43PM EDT | 2025-03-21 | 22.20 | 30.85 | 33.30 | 0.00 | - | - | 24 | 53.32% |
| ALB250620C00115000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 31.25 | 35.05 | 36.10 | 0.00 | - | 1 | 10 | 54.23% |
| ALB260116C00115000 | 2024-05-03 10:16AM EDT | 2026-01-16 | 41.25 | 40.50 | 42.75 | 0.00 | - | 1 | 83 | 54.29% |
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 | 0.01 | 0.03 | 0.00 | - | 10 | 83 | 56.25% |
| ALB240517P00115000 | 2024-05-08 10:28AM EDT | 2024-05-17 | 0.26 | 0.20 | 0.25 | +0.03 | +13.04% | 1 | 1,480 | 46.97% |
| ALB240524P00115000 | 2024-05-08 9:42AM EDT | 2024-05-24 | 0.97 | 0.53 | 0.64 | +0.49 | +102.08% | 1 | 185 | 45.51% |
| ALB240531P00115000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 0.70 | 0.50 | 1.30 | 0.00 | - | 71 | 248 | 47.90% |
| ALB240607P00115000 | 2024-05-06 1:19PM EDT | 2024-06-07 | 1.71 | 1.07 | 1.46 | 0.00 | - | 1 | 27 | 43.95% |
| ALB240614P00115000 | 2024-05-08 10:57AM EDT | 2024-06-14 | 2.03 | 0.98 | 2.73 | +0.32 | +18.71% | 5 | 17 | 51.07% |
| ALB240621P00115000 | 2024-05-08 10:23AM EDT | 2024-06-21 | 2.45 | 2.22 | 2.34 | +0.35 | +16.67% | 7 | 2,359 | 43.90% |
| ALB240920P00115000 | 2024-05-07 1:25PM EDT | 2024-09-20 | 6.55 | 7.05 | 7.25 | 0.00 | - | 33 | 569 | 44.93% |
| ALB241220P00115000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 11.00 | 10.35 | 10.85 | 0.00 | - | 1 | 27 | 45.00% |
| ALB250117P00115000 | 2024-05-07 11:45AM EDT | 2025-01-17 | 10.70 | 10.95 | 12.75 | 0.00 | - | 24 | 7,945 | 47.46% |
| ALB250321P00115000 | 2024-05-06 2:01PM EDT | 2025-03-21 | 13.36 | 13.05 | 13.40 | 0.00 | - | 3 | 14 | 44.03% |
| ALB250620P00115000 | 2024-04-29 1:58PM EDT | 2025-06-20 | 17.94 | 14.80 | 16.00 | 0.00 | - | 2 | 3 | 44.18% |
| ALB260116P00115000 | 2024-05-07 10:49AM EDT | 2026-01-16 | 18.96 | 18.75 | 20.30 | 0.00 | - | 3 | 58 | 43.12% |
© 2024 Yahoo. Tutti i diritti riservati.