Deutsche Märkte geschlossen

Albemarle Corporation (ALB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
95,49-2,38 (-2,43%)
Börsenschluss: 04:00PM EDT
95,49 0,00 (0,00%)
Nachbörse: 04:20PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240719C000650002024-06-20 1:01PM EDT65.0031.0628.7032.400.00--2146.88%
ALB240719C000800002024-07-11 12:58PM EDT80.0017.9914.9516.100.00-11568.75%
ALB240719C000850002024-07-10 11:12AM EDT85.009.209.9511.050.00-31486.23%
ALB240719C000860002024-07-11 10:13AM EDT86.0013.709.0510.150.00--853.32%
ALB240719C000880002024-07-12 12:40PM EDT88.009.397.258.050.00-61067.29%
ALB240719C000890002024-07-11 11:01AM EDT89.008.006.557.75-2.00-20.00%1764.55%
ALB240719C000900002024-07-15 11:00AM EDT90.006.255.606.55-1.74-21.78%521955.27%
ALB240719C000910002024-07-12 3:53PM EDT91.007.124.706.100.00-12458.59%
ALB240719C000920002024-07-15 9:56AM EDT92.004.674.105.25-1.22-20.71%82458.50%
ALB240719C000930002024-07-15 3:19PM EDT93.003.363.403.70-2.00-37.31%511950.88%
ALB240719C000940002024-07-15 2:59PM EDT94.002.642.873.00-2.17-45.11%1724649.17%
ALB240719C000950002024-07-15 3:59PM EDT95.002.352.312.43-1.62-40.81%4491,80748.93%
ALB240719C000960002024-07-15 3:43PM EDT96.001.921.851.98-1.52-44.19%7835749.81%
ALB240719C000970002024-07-15 3:37PM EDT97.001.551.401.54-1.30-45.61%16523649.27%
ALB240719C000980002024-07-15 3:32PM EDT98.001.201.061.20-1.16-49.15%21757749.46%
ALB240719C000990002024-07-15 3:58PM EDT99.000.820.790.98-1.04-55.91%14232451.22%
ALB240719C001000002024-07-15 3:35PM EDT100.000.700.600.73-0.84-54.55%2721,25750.88%
ALB240719C001010002024-07-15 3:52PM EDT101.000.480.440.57-0.64-59.26%13966751.76%
ALB240719C001020002024-07-15 3:32PM EDT102.000.380.330.47-0.55-59.14%7643550.98%
ALB240719C001030002024-07-15 3:32PM EDT103.000.220.240.29-0.43-58.90%15922351.07%
ALB240719C001040002024-07-15 3:43PM EDT104.000.210.060.25-0.38-64.41%11322253.61%
ALB240719C001050002024-07-15 3:24PM EDT105.000.160.130.19-0.29-64.44%4681,43352.34%
ALB240719C001060002024-07-15 1:35PM EDT106.000.130.100.14-0.19-59.38%3348753.13%
ALB240719C001070002024-07-15 1:35PM EDT107.000.090.050.15-0.20-68.97%7514054.88%
ALB240719C001080002024-07-15 3:04PM EDT108.000.100.060.13-0.12-54.55%199258.01%
ALB240719C001090002024-07-15 9:38AM EDT109.000.080.050.11-0.08-50.00%103059.77%
ALB240719C001100002024-07-15 3:28PM EDT110.000.050.040.08-0.09-64.29%621,83860.16%
ALB240719C001110002024-07-12 9:30AM EDT111.000.050.030.17-0.18-78.26%5568.95%
ALB240719C001120002024-07-15 10:19AM EDT112.000.030.030.15-0.08-72.73%5870.90%
ALB240719C001130002024-07-11 9:31AM EDT113.000.150.020.550.00--292.19%
ALB240719C001140002024-07-11 9:30AM EDT114.000.140.020.510.00--394.34%
ALB240719C001150002024-07-15 3:51PM EDT115.000.050.030.06+0.01+25.00%1441,93672.66%
ALB240719C001200002024-07-15 1:51PM EDT120.000.030.020.040.00-778282.03%
ALB240719C001250002024-07-15 1:07PM EDT125.000.010.010.05-0.01-50.00%452094.53%
ALB240719C001300002024-07-15 9:41AM EDT130.000.080.000.04+0.04+100.00%3762101.56%
ALB240719C001350002024-07-15 1:20PM EDT135.000.040.010.06+0.01+33.33%1453119.53%
ALB240719C001400002024-07-15 10:49AM EDT140.000.010.000.02-0.02-66.67%12251115.63%
ALB240719C001450002024-07-15 11:21AM EDT145.000.010.000.02-0.03-75.00%2598125.00%
ALB240719C001500002024-07-12 12:53PM EDT150.000.010.000.020.00-44144132.81%
ALB240719C001550002024-06-24 10:29AM EDT155.000.050.000.030.00-1101146.88%
ALB240719C001600002024-07-15 2:26PM EDT160.000.010.000.02-0.04-80.00%158150.00%
ALB240719C001650002024-06-28 1:05PM EDT165.000.070.000.030.00-147164.06%
ALB240719C001700002024-07-05 2:50PM EDT170.000.010.000.030.00-613171.88%
ALB240719C001750002024-07-10 11:59AM EDT175.000.01-0.030.00--10191.41%
ALB240719C001800002024-07-09 10:12AM EDT180.000.01-0.030.00--12198.44%
ALB240719C001850002024-06-24 10:20AM EDT185.000.050.000.030.00--2193.75%
ALB240719C001900002024-07-09 1:03PM EDT190.000.010.000.050.00-6084209.38%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240719P000650002024-07-15 12:27PM EDT65.000.030.000.25+0.02+200.00%137163.67%
ALB240719P000700002024-07-15 9:34AM EDT70.000.390.000.03+0.38+3,800.00%1502103.13%
ALB240719P000750002024-07-15 9:45AM EDT75.000.010.000.070.00-131790.63%
ALB240719P000760002024-07-12 1:54PM EDT76.000.010.001.450.00--45152.73%
ALB240719P000770002024-07-12 3:52PM EDT77.000.010.001.490.00--505147.07%
ALB240719P000780002024-07-15 1:50PM EDT78.000.020.001.49-0.01-33.33%12140.43%
ALB240719P000790002024-07-15 12:48PM EDT79.000.020.000.02-0.06-75.00%17162.50%
ALB240719P000800002024-07-15 12:55PM EDT80.000.060.010.11+0.03+100.00%1673774.61%
ALB240719P000830002024-07-12 12:00PM EDT83.000.270.010.590.00--1383.79%
ALB240719P000850002024-07-15 11:55AM EDT85.000.060.030.10-0.02-25.00%4491,24352.93%
ALB240719P000860002024-07-15 1:52PM EDT86.000.110.040.15+0.01+10.00%9618851.95%
ALB240719P000870002024-07-15 2:12PM EDT87.000.130.100.13-0.02-13.33%20233250.29%
ALB240719P000880002024-07-15 3:13PM EDT88.000.180.150.18+0.03+20.00%30319948.83%
ALB240719P000890002024-07-15 2:00PM EDT89.000.350.200.26+0.13+59.09%12820047.95%
ALB240719P000900002024-07-15 2:53PM EDT90.000.450.310.39+0.15+50.00%39498147.95%
ALB240719P000910002024-07-15 3:48PM EDT91.000.490.450.56+0.09+22.50%20611947.75%
ALB240719P000920002024-07-15 3:51PM EDT92.000.750.580.78+0.21+38.89%37929147.41%
ALB240719P000930002024-07-15 3:34PM EDT93.000.930.741.06+0.17+22.37%11226447.07%
ALB240719P000940002024-07-15 2:37PM EDT94.001.531.311.40+0.56+57.73%4622346.58%
ALB240719P000950002024-07-15 3:36PM EDT95.001.691.721.86+0.50+42.02%34196047.12%
ALB240719P000960002024-07-15 3:46PM EDT96.002.292.262.41+0.62+37.13%17129848.00%
ALB240719P000970002024-07-15 3:49PM EDT97.002.912.813.00+0.85+41.26%331,15548.10%
ALB240719P000980002024-07-15 3:59PM EDT98.003.563.403.70+1.01+39.61%8230649.22%
ALB240719P000990002024-07-15 2:43PM EDT99.004.603.655.15+1.45+46.03%538667.92%
ALB240719P001000002024-07-15 3:51PM EDT100.005.154.105.60+1.36+35.88%4267060.99%
ALB240719P001010002024-07-15 9:36AM EDT101.007.555.406.70+3.08+68.90%210250.78%
ALB240719P001020002024-07-15 3:54PM EDT102.006.966.607.55+1.65+31.07%1010957.18%
ALB240719P001030002024-07-12 2:16PM EDT103.006.257.458.750.00-120963.43%
ALB240719P001040002024-07-12 12:09PM EDT104.007.578.359.050.00-21850.20%
ALB240719P001050002024-07-15 2:22PM EDT105.009.869.2010.50+1.90+23.87%977462.79%
ALB240719P001060002024-07-12 3:53PM EDT106.008.489.3011.350.00--1487.99%
ALB240719P001070002024-07-15 1:54PM EDT107.0012.6510.0013.15-2.98-19.07%1450.98%
ALB240719P001080002024-07-09 3:45PM EDT108.0016.7710.8514.300.00--1254.30%
ALB240719P001090002024-07-08 11:25AM EDT109.009.0012.5515.000.00--175.49%
ALB240719P001100002024-07-15 11:05AM EDT110.0014.1413.4016.15+1.80+14.59%41,15579.39%
ALB240719P001150002024-07-15 3:41PM EDT115.0019.1018.2520.30+1.67+9.58%152240127.25%
ALB240719P001200002024-07-15 10:19AM EDT120.0024.3022.9525.35+2.30+10.45%39149.51%
ALB240719P001250002024-06-26 9:57AM EDT125.0026.9927.7031.300.00-20207.86%
ALB240719P001300002024-07-10 3:18PM EDT130.0033.3833.7036.150.00-12158.79%
ALB240719P001350002024-07-11 10:19AM EDT135.0036.0037.7041.250.00-14243.16%
ALB240719P001400002024-06-06 9:32AM EDT140.0024.5839.8543.500.00-400.00%
ALB240719P001450002024-05-30 11:05AM EDT145.0022.6147.4551.750.00-10158.20%
ALB240719P001500002024-06-18 11:19AM EDT150.0049.0552.8556.450.00-120179.30%