Deutsche Märkte schließen in 6 Stunden 14 Minuten

Albemarle Corporation (ALB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
114,11-6,39 (-5,30%)
Börsenschluss: 04:00PM EDT
115,08 +0,97 (+0,85%)
Vorbörslich: 05:15AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240419C000600002024-03-05 2:35PM EDT60.0058.0559.9063.300.00--2879.69%
ALB240419C000650002024-03-01 11:28AM EDT65.0076.9865.3568.400.00-111,244.24%
ALB240419C000750002024-03-04 10:30AM EDT75.0065.0052.7555.950.00-1010946.19%
ALB240419C000800002024-04-15 11:33AM EDT80.0041.700.000.000.00-100.00%
ALB240419C000850002024-03-13 10:14AM EDT85.0040.5338.3540.850.00--2625.24%
ALB240419C000900002024-03-22 2:27PM EDT90.0032.290.000.000.00-100.00%
ALB240419C000950002024-04-11 3:58PM EDT95.0035.400.000.000.00-300.00%
ALB240419C001000002024-04-16 9:34AM EDT100.0017.900.000.000.00-300.00%
ALB240419C001040002024-03-26 11:47AM EDT104.0016.730.000.000.00-100.00%
ALB240419C001050002024-04-16 3:50PM EDT105.0010.130.000.000.00-100.00%
ALB240419C001060002024-03-27 10:35AM EDT106.0019.770.000.000.00-500.00%
ALB240419C001090002024-04-12 3:10PM EDT109.0013.830.000.000.00-100.00%
ALB240419C001100002024-04-16 3:05PM EDT110.005.850.000.000.00-800.00%
ALB240419C001140002024-04-16 3:56PM EDT114.002.740.000.000.00-4000.00%
ALB240419C001150002024-04-16 3:56PM EDT115.002.250.000.000.00-50703.13%
ALB240419C001160002024-04-16 3:55PM EDT116.001.990.000.000.00-10506.25%
ALB240419C001170002024-04-16 3:54PM EDT117.001.590.000.000.00-9706.25%
ALB240419C001180002024-04-16 3:47PM EDT118.001.210.000.000.00-150012.50%
ALB240419C001190002024-04-16 3:58PM EDT119.000.840.000.000.00-86012.50%
ALB240419C001200002024-04-16 3:55PM EDT120.000.700.000.000.00-922012.50%
ALB240419C001210002024-04-16 3:58PM EDT121.000.530.000.000.00-50012.50%
ALB240419C001220002024-04-16 3:59PM EDT122.000.350.000.000.00-56012.50%
ALB240419C001230002024-04-16 3:10PM EDT123.000.340.000.000.00-49025.00%
ALB240419C001240002024-04-16 3:20PM EDT124.000.230.000.000.00-39025.00%
ALB240419C001250002024-04-16 3:42PM EDT125.000.200.000.000.00-441025.00%
ALB240419C001260002024-04-16 3:46PM EDT126.000.180.000.000.00-321025.00%
ALB240419C001270002024-04-16 2:08PM EDT127.000.140.000.000.00-50025.00%
ALB240419C001280002024-04-16 3:04PM EDT128.000.090.000.000.00-51025.00%
ALB240419C001290002024-04-16 2:33PM EDT129.000.100.000.000.00-23025.00%
ALB240419C001300002024-04-16 3:48PM EDT130.000.080.000.000.00-332025.00%
ALB240419C001310002024-04-16 2:19PM EDT131.000.060.000.000.00-8025.00%
ALB240419C001320002024-04-16 2:19PM EDT132.000.060.000.000.00-31050.00%
ALB240419C001330002024-04-16 2:20PM EDT133.000.050.000.000.00-23050.00%
ALB240419C001340002024-04-16 11:09AM EDT134.000.100.000.000.00-74050.00%
ALB240419C001350002024-04-16 2:57PM EDT135.000.050.000.000.00-374050.00%
ALB240419C001360002024-04-15 10:00AM EDT136.000.200.000.000.00-3050.00%
ALB240419C001370002024-04-16 10:59AM EDT137.000.090.000.000.00-9050.00%
ALB240419C001380002024-04-16 3:11PM EDT138.000.040.000.000.00-3050.00%
ALB240419C001390002024-04-16 1:27PM EDT139.000.040.000.000.00-1050.00%
ALB240419C001400002024-04-16 2:42PM EDT140.000.030.000.000.00-16050.00%
ALB240419C001410002024-04-12 1:23PM EDT141.000.040.000.000.00-25050.00%
ALB240419C001420002024-04-16 9:57AM EDT142.000.010.000.000.00-6050.00%
ALB240419C001430002024-04-15 11:17AM EDT143.000.340.000.000.00-3050.00%
ALB240419C001440002024-04-10 12:30PM EDT144.000.310.000.000.00--050.00%
ALB240419C001450002024-04-16 3:56PM EDT145.000.010.000.000.00-24050.00%
ALB240419C001460002024-04-12 3:23PM EDT146.000.050.000.000.00-7050.00%
ALB240419C001470002024-04-12 9:30AM EDT147.000.260.000.000.00-16050.00%
ALB240419C001480002024-04-15 11:17AM EDT148.000.310.000.000.00-3050.00%
ALB240419C001500002024-04-16 2:18PM EDT150.000.010.000.000.00-9050.00%
ALB240419C001550002024-04-16 2:35PM EDT155.000.030.000.000.00-20050.00%
ALB240419C001600002024-04-15 9:30AM EDT160.000.020.000.000.00-16050.00%
ALB240419C001650002024-04-12 11:15AM EDT165.000.010.000.000.00-5050.00%
ALB240419C001700002024-04-15 3:32PM EDT170.000.030.000.000.00-1050.00%
ALB240419C001750002024-04-11 11:07AM EDT175.000.100.000.000.00-1050.00%
ALB240419C001800002024-04-15 2:00PM EDT180.000.010.000.000.00-1050.00%
ALB240419C001850002024-04-08 3:47PM EDT185.000.010.000.000.00-17050.00%
ALB240419C001900002024-04-08 1:04PM EDT190.000.140.000.000.00-1050.00%
ALB240419C001950002024-04-05 12:46PM EDT195.000.020.000.000.00-2050.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240419P000600002024-03-07 3:38PM EDT60.000.200.000.290.00-25332.03%
ALB240419P000650002024-03-21 9:42AM EDT65.000.080.000.000.00-1050.00%
ALB240419P000700002024-03-05 12:46PM EDT70.000.220.000.320.00--1263.67%
ALB240419P000750002024-04-01 10:13AM EDT75.000.420.000.000.00-15050.00%
ALB240419P000800002024-04-15 10:46AM EDT80.000.070.000.000.00-1050.00%
ALB240419P000850002024-04-15 10:22AM EDT85.000.060.000.000.00-2050.00%
ALB240419P000900002024-04-16 10:35AM EDT90.000.030.000.000.00-4050.00%
ALB240419P000950002024-04-16 3:59PM EDT95.000.050.000.000.00-1050.00%
ALB240419P001000002024-04-16 3:33PM EDT100.000.070.000.000.00-47025.00%
ALB240419P001020002024-04-16 2:03PM EDT102.000.120.000.000.00-46025.00%
ALB240419P001040002024-04-16 1:30PM EDT104.000.140.000.000.00-51025.00%
ALB240419P001050002024-04-16 3:27PM EDT105.000.130.000.000.00-127025.00%
ALB240419P001060002024-04-16 3:59PM EDT106.000.290.000.000.00-12025.00%
ALB240419P001070002024-04-16 3:57PM EDT107.000.350.000.000.00-29012.50%
ALB240419P001080002024-04-16 2:26PM EDT108.000.550.000.000.00-26012.50%
ALB240419P001090002024-04-16 3:36PM EDT109.000.630.000.000.00-121012.50%
ALB240419P001100002024-04-16 3:50PM EDT110.000.800.000.000.00-187012.50%
ALB240419P001110002024-04-16 3:58PM EDT111.001.210.000.000.00-8806.25%
ALB240419P001120002024-04-16 3:52PM EDT112.001.300.000.000.00-13706.25%
ALB240419P001130002024-04-16 3:46PM EDT113.001.600.000.000.00-6203.13%
ALB240419P001140002024-04-16 3:57PM EDT114.002.240.000.000.00-8500.39%
ALB240419P001150002024-04-16 3:42PM EDT115.002.570.000.000.00-27500.00%
ALB240419P001160002024-04-16 3:30PM EDT116.003.070.000.000.00-6800.00%
ALB240419P001170002024-04-16 3:46PM EDT117.003.580.000.000.00-15200.00%
ALB240419P001180002024-04-16 3:57PM EDT118.004.700.000.000.00-7500.00%
ALB240419P001190002024-04-16 2:30PM EDT119.005.600.000.000.00-5600.00%
ALB240419P001200002024-04-16 3:32PM EDT120.005.900.000.000.00-8000.00%
ALB240419P001210002024-04-16 3:13PM EDT121.006.400.000.000.00-1200.00%
ALB240419P001220002024-04-16 3:55PM EDT122.007.600.000.000.00-5500.00%
ALB240419P001230002024-04-16 3:56PM EDT123.008.750.000.000.00-3100.00%
ALB240419P001240002024-04-16 12:03PM EDT124.009.700.000.000.00-3300.00%
ALB240419P001250002024-04-16 3:46PM EDT125.0010.220.000.000.00-8200.00%
ALB240419P001260002024-04-16 12:33PM EDT126.0010.600.000.000.00-3700.00%
ALB240419P001270002024-04-16 11:48AM EDT127.0012.000.000.000.00-3700.00%
ALB240419P001280002024-04-16 3:58PM EDT128.0014.120.000.000.00-4600.00%
ALB240419P001290002024-04-16 2:32PM EDT129.0014.990.000.000.00-6600.00%
ALB240419P001300002024-04-16 3:08PM EDT130.0015.020.000.000.00-8700.00%
ALB240419P001310002024-04-16 12:28PM EDT131.0015.880.000.000.00-7300.00%
ALB240419P001320002024-04-15 2:09PM EDT132.0011.320.000.000.00-300.00%
ALB240419P001330002024-04-16 12:14PM EDT133.0017.550.000.000.00-100.00%
ALB240419P001340002024-04-11 2:36PM EDT134.006.150.000.000.00--00.00%
ALB240419P001350002024-04-16 12:02PM EDT135.0020.500.000.000.00-800.00%
ALB240419P001360002024-04-11 9:42AM EDT136.007.650.000.000.00--00.00%
ALB240419P001400002024-04-16 2:49PM EDT140.0025.330.000.000.00-15700.00%
ALB240419P001450002024-04-16 9:30AM EDT145.0027.290.000.000.00-100.00%
ALB240419P001500002024-03-26 11:18AM EDT150.0031.160.000.000.00-200.00%
ALB240419P001550002024-03-07 4:33PM EDT155.0033.9729.5533.300.00-100.00%
ALB240419P001600002024-03-12 3:50PM EDT160.0036.7928.6031.650.00-100.00%