Deutsche Märkte geschlossen

Albemarle Corporation (ALB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,00-3,83 (-3,56%)
Ab 12:39PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240719C000900002024-06-13 12:18PM EDT90.0018.7814.2515.450.00-607749.85%
ALB240719C001000002024-06-14 11:43AM EDT100.008.007.758.00-2.50-23.81%36980045.30%
ALB240719C001050002024-06-14 11:59AM EDT105.005.455.055.25-1.75-24.31%1754943.86%
ALB240719C001100002024-06-14 12:13PM EDT110.003.283.153.30-1.57-32.37%3842243.43%
ALB240719C001150002024-06-14 12:13PM EDT115.001.991.912.00-1.03-34.11%14649543.46%
ALB240719C001200002024-06-14 12:09PM EDT120.001.161.121.22-0.62-34.83%7650544.26%
ALB240719C001250002024-06-14 12:18PM EDT125.000.700.660.74-0.34-32.38%1354945.17%
ALB240719C001300002024-06-14 10:34AM EDT130.000.450.390.48-0.17-27.42%1680646.83%
ALB240719C001350002024-06-14 12:15PM EDT135.000.240.240.36-0.15-33.33%3342749.66%
ALB240719C001400002024-06-13 3:43PM EDT140.000.240.150.250.00-1716851.42%
ALB240719C001450002024-06-13 12:47PM EDT145.000.170.100.17+0.04+44.44%111150.98%
ALB240719C001500002024-06-13 11:19AM EDT150.000.180.000.690.00-69864.26%
ALB240719C001550002024-06-14 12:15PM EDT155.000.150.010.15-0.01-6.25%310255.27%
ALB240719C001600002024-06-13 10:51AM EDT160.000.180.002.180.00-15891.70%
ALB240719C001650002024-06-10 3:36PM EDT165.000.200.012.000.00-22794.70%
ALB240719C001700002024-06-10 12:32PM EDT170.000.100.011.000.00-1786.62%
ALB240719C001900002024-05-23 12:38PM EDT190.000.140.002.140.00--1116.85%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240719P000650002024-06-07 1:57PM EDT65.000.240.002.150.00-14108.79%
ALB240719P000750002024-05-24 11:12AM EDT75.000.180.020.250.00-1152.93%
ALB240719P000800002024-06-07 1:04PM EDT80.000.210.000.400.00-2853.81%
ALB240719P000850002024-06-06 10:25AM EDT85.000.380.400.480.00--145.51%
ALB240719P000900002024-06-14 11:56AM EDT90.000.910.900.98+0.41+82.00%1117643.46%
ALB240719P000950002024-06-14 11:35AM EDT95.001.871.831.91+0.75+66.96%777141.94%
ALB240719P001000002024-06-14 12:19PM EDT100.003.463.303.50+1.38+66.35%13638141.19%
ALB240719P001050002024-06-14 11:55AM EDT105.005.685.605.85+1.95+52.28%12272040.76%
ALB240719P001100002024-06-14 12:16PM EDT110.008.758.658.85+2.35+36.72%1911,09739.70%
ALB240719P001150002024-06-14 12:09PM EDT115.0012.5612.4012.90+3.11+32.91%3249742.46%
ALB240719P001200002024-06-14 11:55AM EDT120.0016.6316.2517.25+2.93+21.39%382,00244.58%
ALB240719P001250002024-06-13 10:46AM EDT125.0015.8319.8021.800.00-1260346.07%
ALB240719P001300002024-06-14 10:59AM EDT130.0026.0325.7526.70+3.37+14.87%1023851.07%
ALB240719P001350002024-06-14 9:59AM EDT135.0028.7030.6532.10+3.20+12.55%24664.18%
ALB240719P001400002024-06-06 9:32AM EDT140.0024.5834.8037.450.00-41675.76%
ALB240719P001450002024-05-30 11:05AM EDT145.0022.6139.7541.600.00-1466.28%
ALB240719P001500002024-06-13 11:04AM EDT150.0040.0044.7547.300.00-101085.08%