Deutsche Märkte öffnen in 2 Stunden 22 Minuten
Nikkei 225
36.286,06 +70,31 (+0,19%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.154,05 +1.348,46 (+2,71%) XRP EUR
0,48 +0,00 (+0,96%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240913C00055000 | 2024-08-12 12:30PM EDT | 55.00 | 21.00 | 23.20 | 23.90 | 0.00 | - | - | 0 | 179.30% |
| ALB240913C00061000 | 2024-09-03 10:04AM EDT | 61.00 | 23.25 | 17.20 | 17.80 | 0.00 | - | - | 1 | 123.83% |
| ALB240913C00065000 | 2024-08-27 9:32AM EDT | 65.00 | 25.00 | 13.15 | 14.25 | 0.00 | - | 1 | 1 | 122.27% |
| ALB240913C00067000 | 2024-08-30 11:32AM EDT | 67.00 | 24.20 | 10.45 | 11.75 | 0.00 | - | 1 | 1 | 110.94% |
| ALB240913C00070000 | 2024-09-06 2:39PM EDT | 70.00 | 6.64 | 8.40 | 8.75 | 0.00 | - | 8 | 11 | 72.27% |
| ALB240913C00072000 | 2024-09-04 12:36PM EDT | 72.00 | 14.02 | 5.75 | 7.80 | 0.00 | - | 3 | 3 | 71.97% |
| ALB240913C00073000 | 2024-09-06 12:42PM EDT | 73.00 | 4.82 | 5.65 | 6.95 | 0.00 | - | 3 | 4 | 88.67% |
| ALB240913C00075000 | 2024-09-09 1:57PM EDT | 75.00 | 4.65 | 4.05 | 4.25 | +1.15 | +32.86% | 1 | 10 | 62.40% |
| ALB240913C00076000 | 2024-09-09 1:57PM EDT | 76.00 | 3.90 | 3.35 | 3.50 | +0.51 | +15.04% | 10 | 67 | 61.82% |
| ALB240913C00077000 | 2024-09-09 1:49PM EDT | 77.00 | 3.05 | 2.70 | 3.00 | +0.72 | +30.90% | 24 | 75 | 63.77% |
| ALB240913C00078000 | 2024-09-09 3:38PM EDT | 78.00 | 2.23 | 2.14 | 2.25 | +0.37 | +19.89% | 35 | 31 | 60.74% |
| ALB240913C00079000 | 2024-09-09 3:10PM EDT | 79.00 | 1.86 | 1.63 | 1.75 | +0.41 | +28.28% | 84 | 35 | 59.96% |
| ALB240913C00080000 | 2024-09-09 3:56PM EDT | 80.00 | 1.25 | 1.23 | 1.30 | -0.01 | -0.79% | 280 | 135 | 59.18% |
| ALB240913C00081000 | 2024-09-09 3:58PM EDT | 81.00 | 0.92 | 0.90 | 0.99 | -0.06 | -6.12% | 39 | 26 | 59.38% |
| ALB240913C00082000 | 2024-09-09 2:29PM EDT | 82.00 | 0.69 | 0.64 | 0.73 | -0.03 | -4.17% | 186 | 133 | 59.28% |
| ALB240913C00083000 | 2024-09-09 3:28PM EDT | 83.00 | 0.57 | 0.46 | 0.54 | -0.04 | -6.56% | 141 | 86 | 59.86% |
| ALB240913C00084000 | 2024-09-09 3:26PM EDT | 84.00 | 0.40 | 0.32 | 0.40 | -0.01 | -2.44% | 48 | 125 | 60.45% |
| ALB240913C00085000 | 2024-09-09 3:45PM EDT | 85.00 | 0.23 | 0.22 | 0.28 | -0.11 | -32.35% | 131 | 180 | 60.55% |
| ALB240913C00086000 | 2024-09-09 1:39PM EDT | 86.00 | 0.23 | 0.14 | 0.17 | 0.00 | - | 46 | 67 | 59.38% |
| ALB240913C00087000 | 2024-09-09 2:35PM EDT | 87.00 | 0.11 | 0.12 | 0.15 | -0.09 | -45.00% | 59 | 44 | 63.09% |
| ALB240913C00088000 | 2024-09-09 12:03PM EDT | 88.00 | 0.11 | 0.04 | 0.12 | -0.07 | -38.89% | 40 | 32 | 61.72% |
| ALB240913C00089000 | 2024-09-09 11:17AM EDT | 89.00 | 0.11 | 0.04 | 0.12 | -0.01 | -8.33% | 17 | 54 | 66.80% |
| ALB240913C00090000 | 2024-09-09 2:48PM EDT | 90.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 64 | 145 | 67.97% |
| ALB240913C00091000 | 2024-09-09 10:34AM EDT | 91.00 | 0.08 | 0.02 | 0.12 | -0.01 | -11.11% | 2 | 38 | 74.22% |
| ALB240913C00092000 | 2024-09-09 3:24PM EDT | 92.00 | 0.04 | 0.03 | 0.12 | -0.03 | -42.86% | 90 | 91 | 79.69% |
| ALB240913C00093000 | 2024-09-06 9:33AM EDT | 93.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 2 | 40 | 76.56% |
| ALB240913C00094000 | 2024-09-06 2:23PM EDT | 94.00 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 1 | 56 | 80.47% |
| ALB240913C00095000 | 2024-09-09 10:40AM EDT | 95.00 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 9 | 99 | 101.56% |
| ALB240913C00096000 | 2024-09-09 11:03AM EDT | 96.00 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 4 | 49 | 85.16% |
| ALB240913C00097000 | 2024-09-06 3:23PM EDT | 97.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 1 | 37 | 120.70% |
| ALB240913C00098000 | 2024-09-09 1:44PM EDT | 98.00 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 2 | 56 | 89.84% |
| ALB240913C00099000 | 2024-09-05 9:30AM EDT | 99.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 5 | 9 | 127.34% |
| ALB240913C00100000 | 2024-09-09 2:20PM EDT | 100.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 59 | 94.53% |
| ALB240913C00101000 | 2024-09-09 11:37AM EDT | 101.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 1 | 26 | 98.44% |
| ALB240913C00102000 | 2024-09-04 11:27AM EDT | 102.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 3 | 19 | 138.09% |
| ALB240913C00103000 | 2024-09-06 10:39AM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 107.03% |
| ALB240913C00104000 | 2024-09-09 9:59AM EDT | 104.00 | 0.01 | 0.00 | 0.05 | -0.27 | -96.43% | 3 | 42 | 110.94% |
| ALB240913C00105000 | 2024-09-03 9:31AM EDT | 105.00 | 0.28 | 0.00 | 0.04 | 0.00 | - | 2 | 28 | 110.94% |
| ALB240913C00106000 | 2024-09-09 9:53AM EDT | 106.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 17 | 106.25% |
| ALB240913C00110000 | 2024-09-09 10:16AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 37 | 7 | 117.19% |
| ALB240913C00120000 | 2024-08-30 10:47AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 157.81% |
| ALB240913C00125000 | 2024-08-21 1:42PM EDT | 125.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | - | 6 | 214.06% |
| ALB240913C00130000 | 2024-09-05 10:11AM EDT | 130.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 7 | 228.52% |
| ALB240913C00135000 | 2024-09-03 2:07PM EDT | 135.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 5 | 242.58% |
| ALB240913C00140000 | 2024-09-03 10:52AM EDT | 140.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 1 | 255.47% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240913P00055000 | 2024-08-30 10:25AM EDT | 55.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 12 | 143.75% |
| ALB240913P00060000 | 2024-09-09 10:16AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 811 | 98.44% |
| ALB240913P00062000 | 2024-09-09 10:19AM EDT | 62.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 5 | 10 | 125.39% |
| ALB240913P00063000 | 2024-08-22 1:16PM EDT | 63.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | - | 4 | 119.14% |
| ALB240913P00064000 | 2024-09-06 3:42PM EDT | 64.00 | 0.11 | 0.02 | 0.56 | 0.00 | - | 1 | 12 | 130.27% |
| ALB240913P00065000 | 2024-09-09 9:36AM EDT | 65.00 | 0.15 | 0.02 | 0.28 | +0.04 | +36.36% | 29 | 110 | 106.25% |
| ALB240913P00066000 | 2024-09-06 2:28PM EDT | 66.00 | 0.16 | 0.04 | 0.28 | 0.00 | - | 2 | 23 | 100.39% |
| ALB240913P00067000 | 2024-09-09 9:30AM EDT | 67.00 | 0.13 | 0.04 | 0.19 | -0.17 | -56.67% | 5 | 19 | 87.30% |
| ALB240913P00068000 | 2024-09-06 3:46PM EDT | 68.00 | 0.30 | 0.07 | 0.33 | 0.00 | - | 50 | 76 | 90.43% |
| ALB240913P00069000 | 2024-09-09 1:11PM EDT | 69.00 | 0.13 | 0.06 | 0.15 | -0.28 | -68.29% | 15 | 118 | 72.27% |
| ALB240913P00070000 | 2024-09-09 1:05PM EDT | 70.00 | 0.18 | 0.16 | 0.20 | -0.26 | -59.09% | 19 | 147 | 73.83% |
| ALB240913P00071000 | 2024-09-09 2:25PM EDT | 71.00 | 0.25 | 0.23 | 0.27 | -0.38 | -60.32% | 2 | 416 | 72.27% |
| ALB240913P00072000 | 2024-09-09 3:35PM EDT | 72.00 | 0.35 | 0.33 | 0.57 | -0.50 | -58.82% | 28 | 76 | 76.95% |
| ALB240913P00073000 | 2024-09-09 12:10PM EDT | 73.00 | 0.40 | 0.46 | 0.54 | -0.73 | -64.60% | 4 | 87 | 70.80% |
| ALB240913P00074000 | 2024-09-09 11:46AM EDT | 74.00 | 0.50 | 0.63 | 0.72 | -0.95 | -65.52% | 4 | 32 | 69.63% |
| ALB240913P00075000 | 2024-09-09 3:49PM EDT | 75.00 | 0.92 | 0.70 | 0.96 | -0.88 | -48.89% | 348 | 474 | 65.92% |
| ALB240913P00076000 | 2024-09-09 3:46PM EDT | 76.00 | 1.20 | 1.15 | 1.36 | -1.05 | -46.67% | 90 | 113 | 70.07% |
| ALB240913P00077000 | 2024-09-09 1:42PM EDT | 77.00 | 1.50 | 1.45 | 1.92 | -1.12 | -42.75% | 13 | 61 | 71.58% |
| ALB240913P00078000 | 2024-09-09 2:13PM EDT | 78.00 | 1.95 | 1.87 | 2.10 | -1.05 | -35.00% | 11 | 129 | 66.89% |
| ALB240913P00079000 | 2024-09-09 12:43PM EDT | 79.00 | 2.32 | 2.39 | 2.64 | -1.93 | -45.41% | 33 | 65 | 67.19% |
| ALB240913P00080000 | 2024-09-09 3:42PM EDT | 80.00 | 3.13 | 3.05 | 3.30 | -1.38 | -30.60% | 55 | 752 | 69.34% |
| ALB240913P00081000 | 2024-09-09 11:53AM EDT | 81.00 | 3.44 | 3.70 | 4.10 | -1.91 | -35.70% | 11 | 57 | 71.68% |
| ALB240913P00082000 | 2024-09-09 11:33AM EDT | 82.00 | 4.40 | 4.45 | 5.40 | -1.45 | -24.79% | 11 | 63 | 82.67% |
| ALB240913P00083000 | 2024-09-09 1:56PM EDT | 83.00 | 4.92 | 4.35 | 6.05 | -1.98 | -28.70% | 2 | 50 | 64.65% |
| ALB240913P00084000 | 2024-09-09 11:21AM EDT | 84.00 | 6.34 | 6.00 | 6.40 | -1.66 | -20.75% | 8 | 78 | 72.46% |
| ALB240913P00085000 | 2024-09-09 1:39PM EDT | 85.00 | 6.70 | 6.05 | 7.25 | -1.65 | -19.76% | 731 | 2,090 | 82.32% |
| ALB240913P00086000 | 2024-09-09 11:23AM EDT | 86.00 | 8.20 | 7.70 | 8.85 | -1.25 | -13.23% | 1 | 90 | 90.82% |
| ALB240913P00087000 | 2024-09-09 2:13PM EDT | 87.00 | 8.70 | 8.75 | 10.00 | +0.45 | +5.45% | 2 | 130 | 102.64% |
| ALB240913P00088000 | 2024-09-06 9:33AM EDT | 88.00 | 8.79 | 9.75 | 10.75 | 0.00 | - | 2 | 52 | 103.42% |
| ALB240913P00089000 | 2024-09-05 2:07PM EDT | 89.00 | 5.80 | 10.70 | 11.20 | 0.00 | - | 8 | 79 | 92.38% |
| ALB240913P00090000 | 2024-09-09 12:16PM EDT | 90.00 | 11.02 | 11.65 | 12.25 | -2.42 | -18.01% | 3 | 53 | 98.24% |
| ALB240913P00091000 | 2024-09-09 12:51PM EDT | 91.00 | 12.35 | 12.30 | 13.25 | -2.03 | -14.12% | 2 | 24 | 89.06% |
| ALB240913P00092000 | 2024-09-09 12:23PM EDT | 92.00 | 13.35 | 13.60 | 14.20 | +6.00 | +81.63% | 1 | 27 | 105.57% |
| ALB240913P00093000 | 2024-09-09 12:47PM EDT | 93.00 | 14.33 | 14.40 | 16.10 | -2.05 | -12.52% | 19 | 44 | 134.67% |
| ALB240913P00094000 | 2024-09-04 10:51AM EDT | 94.00 | 8.06 | 15.55 | 17.20 | 0.00 | - | 5 | 38 | 147.66% |
| ALB240913P00095000 | 2024-08-12 12:24PM EDT | 95.00 | 19.80 | 15.10 | 17.75 | 0.00 | - | 1 | 41 | 173.14% |
| ALB240913P00096000 | 2024-08-30 12:05PM EDT | 96.00 | 6.25 | 16.35 | 18.30 | 0.00 | - | 1 | 6 | 154.69% |
| ALB240913P00097000 | 2024-09-09 12:47PM EDT | 97.00 | 18.41 | 18.65 | 19.65 | -2.53 | -12.08% | 19 | 19 | 150.49% |
| ALB240913P00098000 | 2024-08-13 11:10AM EDT | 98.00 | 22.43 | 19.25 | 20.25 | 0.00 | - | 1 | 1 | 119.14% |
| ALB240913P00100000 | 2024-09-09 12:21PM EDT | 100.00 | 21.16 | 21.35 | 22.70 | -2.41 | -10.22% | 2 | 3 | 156.15% |
| ALB240913P00103000 | 2024-08-15 11:03AM EDT | 103.00 | 26.11 | 24.15 | 26.05 | 0.00 | - | 3 | 7 | 176.37% |
| ALB240913P00106000 | 2024-08-01 11:06AM EDT | 106.00 | 14.62 | 14.20 | 17.05 | 0.00 | - | - | 0 | 0.00% |
| ALB240913P00110000 | 2024-08-05 3:57PM EDT | 110.00 | 27.20 | 24.60 | 27.40 | 0.00 | - | 9 | 0 | 0.00% |
