Deutsche Märkte schließen in 4 Stunden 16 Minuten
DAX
16.433,86 +29,10 (+0,18%) Euro Stoxx 50
4.424,72 +9,77 (+0,22%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Gold
2.042,90 +0,70 (+0,03%) EUR/USD
1,0824 -0,0013 (-0,12%) Bitcoin EUR
38.587,27 +223,57 (+0,58%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231208C00065000 | 2023-11-15 10:44AM EST | 65.00 | 69.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALB231208C00070000 | 2023-10-30 2:43PM EST | 70.00 | 58.00 | 52.80 | 54.40 | 0.00 | - | 1 | 3 | 496.48% |
| ALB231208C00092000 | 2023-11-28 11:43AM EST | 92.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALB231208C00100000 | 2023-11-28 2:03PM EST | 100.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ALB231208C00105000 | 2023-12-04 2:14PM EST | 105.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALB231208C00110000 | 2023-11-28 10:52AM EST | 110.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB231208C00112000 | 2023-12-01 11:11AM EST | 112.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB231208C00113000 | 2023-12-04 11:05AM EST | 113.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALB231208C00114000 | 2023-12-04 10:27AM EST | 114.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB231208C00115000 | 2023-12-04 3:58PM EST | 115.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| ALB231208C00116000 | 2023-12-04 3:43PM EST | 116.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 45 | 57 | 0.00% |
| ALB231208C00117000 | 2023-12-04 10:23AM EST | 117.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALB231208C00118000 | 2023-12-04 3:27PM EST | 118.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 0.00% |
| ALB231208C00119000 | 2023-12-04 2:50PM EST | 119.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 134 | 121 | 0.00% |
| ALB231208C00120000 | 2023-12-04 3:55PM EST | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 185 | 163 | 0.10% |
| ALB231208C00121000 | 2023-12-04 3:43PM EST | 121.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 89 | 206 | 3.13% |
| ALB231208C00122000 | 2023-12-04 3:23PM EST | 122.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 72 | 90 | 3.13% |
| ALB231208C00123000 | 2023-12-04 3:59PM EST | 123.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 300 | 242 | 6.25% |
| ALB231208C00124000 | 2023-12-04 3:59PM EST | 124.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 106 | 151 | 6.25% |
| ALB231208C00125000 | 2023-12-04 3:59PM EST | 125.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 279 | 352 | 12.50% |
| ALB231208C00126000 | 2023-12-04 3:47PM EST | 126.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 54 | 82 | 12.50% |
| ALB231208C00127000 | 2023-12-04 3:54PM EST | 127.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 68 | 12.50% |
| ALB231208C00128000 | 2023-12-04 3:51PM EST | 128.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 84 | 80 | 12.50% |
| ALB231208C00129000 | 2023-12-04 3:43PM EST | 129.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 39 | 105 | 12.50% |
| ALB231208C00130000 | 2023-12-04 3:29PM EST | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 139 | 256 | 25.00% |
| ALB231208C00131000 | 2023-12-04 2:09PM EST | 131.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 400 | 25.00% |
| ALB231208C00132000 | 2023-12-04 3:29PM EST | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 116 | 25.00% |
| ALB231208C00133000 | 2023-12-04 3:50PM EST | 133.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 25.00% |
| ALB231208C00134000 | 2023-12-04 10:03AM EST | 134.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| ALB231208C00135000 | 2023-12-04 3:04PM EST | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 403 | 25.00% |
| ALB231208C00136000 | 2023-12-01 3:51PM EST | 136.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 25.00% |
| ALB231208C00137000 | 2023-12-01 3:59PM EST | 137.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 25.00% |
| ALB231208C00138000 | 2023-12-04 10:28AM EST | 138.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
| ALB231208C00139000 | 2023-12-01 3:36PM EST | 139.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 25.00% |
| ALB231208C00140000 | 2023-12-04 3:53PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 285 | 25.00% |
| ALB231208C00141000 | 2023-12-04 1:27PM EST | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 80 | 25.00% |
| ALB231208C00142000 | 2023-12-04 1:12PM EST | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 25.00% |
| ALB231208C00145000 | 2023-12-01 3:27PM EST | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 82 | 50.00% |
| ALB231208C00150000 | 2023-12-04 1:30PM EST | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 164 | 225 | 50.00% |
| ALB231208C00155000 | 2023-11-27 2:56PM EST | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 50.00% |
| ALB231208C00160000 | 2023-11-15 11:40AM EST | 160.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 50.00% |
| ALB231208C00165000 | 2023-11-22 9:30AM EST | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ALB231208C00170000 | 2023-11-14 3:28PM EST | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ALB231208C00180000 | 2023-11-21 9:31AM EST | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALB231208C00185000 | 2023-11-20 1:17PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ALB231208C00190000 | 2023-11-24 10:11AM EST | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALB231208C00200000 | 2023-11-15 3:52PM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| ALB231208C00205000 | 2023-11-02 1:03PM EST | 205.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 198.44% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231208P00060000 | 2023-11-29 3:04PM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| ALB231208P00085000 | 2023-11-30 12:04PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| ALB231208P00090000 | 2023-11-27 12:00PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 59 | 50.00% |
| ALB231208P00095000 | 2023-11-30 12:25PM EST | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 50.00% |
| ALB231208P00099000 | 2023-11-28 10:31AM EST | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ALB231208P00100000 | 2023-12-04 1:45PM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 234 | 50.00% |
| ALB231208P00101000 | 2023-11-29 11:34AM EST | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALB231208P00102000 | 2023-12-01 3:32PM EST | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| ALB231208P00103000 | 2023-12-04 2:05PM EST | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 138 | 130 | 25.00% |
| ALB231208P00104000 | 2023-12-04 2:10PM EST | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 72 | 25.00% |
| ALB231208P00105000 | 2023-12-04 3:55PM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 371 | 607 | 25.00% |
| ALB231208P00106000 | 2023-12-04 2:44PM EST | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 67 | 71 | 25.00% |
| ALB231208P00107000 | 2023-12-04 3:55PM EST | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 40 | 25.00% |
| ALB231208P00108000 | 2023-12-04 3:59PM EST | 108.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 54 | 258 | 25.00% |
| ALB231208P00109000 | 2023-12-04 2:50PM EST | 109.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 59 | 70 | 25.00% |
| ALB231208P00110000 | 2023-12-04 3:14PM EST | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 120 | 274 | 25.00% |
| ALB231208P00111000 | 2023-12-04 3:53PM EST | 111.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 81 | 12.50% |
| ALB231208P00112000 | 2023-12-04 3:57PM EST | 112.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 132 | 129 | 12.50% |
| ALB231208P00113000 | 2023-12-04 3:12PM EST | 113.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 167 | 159 | 12.50% |
| ALB231208P00114000 | 2023-12-04 3:52PM EST | 114.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 116 | 161 | 12.50% |
| ALB231208P00115000 | 2023-12-04 3:33PM EST | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 287 | 1,143 | 12.50% |
| ALB231208P00116000 | 2023-12-04 3:58PM EST | 116.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 111 | 144 | 6.25% |
| ALB231208P00117000 | 2023-12-04 3:58PM EST | 117.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 73 | 117 | 6.25% |
| ALB231208P00118000 | 2023-12-04 3:35PM EST | 118.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 91 | 197 | 3.13% |
| ALB231208P00119000 | 2023-12-04 3:46PM EST | 119.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 157 | 167 | 3.13% |
| ALB231208P00120000 | 2023-12-04 3:50PM EST | 120.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 187 | 343 | 0.00% |
| ALB231208P00121000 | 2023-12-04 3:48PM EST | 121.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 108 | 177 | 0.00% |
| ALB231208P00122000 | 2023-12-04 2:28PM EST | 122.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 45 | 118 | 0.00% |
| ALB231208P00123000 | 2023-12-04 3:51PM EST | 123.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 26 | 68 | 0.00% |
| ALB231208P00124000 | 2023-12-04 3:58PM EST | 124.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 42 | 47 | 0.00% |
| ALB231208P00125000 | 2023-12-04 3:35PM EST | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 40 | 109 | 0.00% |
| ALB231208P00126000 | 2023-12-04 2:39PM EST | 126.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
| ALB231208P00127000 | 2023-12-04 10:36AM EST | 127.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ALB231208P00128000 | 2023-12-04 2:49PM EST | 128.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ALB231208P00129000 | 2023-12-04 3:38PM EST | 129.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| ALB231208P00130000 | 2023-12-04 12:25PM EST | 130.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 0.00% |
| ALB231208P00131000 | 2023-11-29 9:54AM EST | 131.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ALB231208P00132000 | 2023-11-30 11:27AM EST | 132.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ALB231208P00133000 | 2023-12-01 3:15PM EST | 133.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| ALB231208P00135000 | 2023-12-04 9:39AM EST | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ALB231208P00139000 | 2023-11-30 12:16PM EST | 139.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALB231208P00140000 | 2023-11-22 12:30PM EST | 140.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALB231208P00141000 | 2023-11-30 9:44AM EST | 141.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ALB231208P00145000 | 2023-11-27 9:34AM EST | 145.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ALB231208P00149000 | 2023-11-28 9:34AM EST | 149.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB231208P00150000 | 2023-12-04 3:08PM EST | 150.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB231208P00155000 | 2023-11-06 11:15AM EST | 155.00 | 32.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB231208P00160000 | 2023-12-04 3:09PM EST | 160.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB231208P00165000 | 2023-12-04 10:13AM EST | 165.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB231208P00170000 | 2023-11-02 1:01PM EST | 170.00 | 47.27 | 42.90 | 44.90 | 0.00 | - | 2 | 0 | 0.00% |
