Deutsche Märkte schließen in 1 Stunde 29 Minute

Albemarle Corporation (ALB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
111,11-1,54 (-1,37%)
Ab 10:01AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240920C000600002024-04-15 2:43PM EDT60.0062.0066.7070.100.00-16229.03%
ALB240920C000650002024-05-20 10:35AM EDT65.0064.0945.6048.800.00-2671.78%
ALB240920C000700002024-03-19 11:32AM EDT70.0054.3243.0045.450.00-12186.18%
ALB240920C000750002024-06-11 10:07AM EDT75.0039.3036.6538.700.00-16061.47%
ALB240920C000800002024-05-31 1:01PM EDT80.0042.9331.8533.400.00-11153.08%
ALB240920C000850002024-06-12 3:42PM EDT85.0029.7027.5529.100.00-62351.64%
ALB240920C000900002024-06-11 3:35PM EDT90.0027.0023.7524.750.00-52550.24%
ALB240920C000950002024-06-07 3:15PM EDT95.0023.9019.6521.550.00-43755.05%
ALB240920C001000002024-06-12 3:42PM EDT100.0018.0516.8017.450.00-14050.16%
ALB240920C001050002024-06-13 9:37AM EDT105.0014.5013.1514.20-0.40-2.68%33948.32%
ALB240920C001100002024-06-13 9:33AM EDT110.0012.4811.4011.55-0.02-0.16%222547.71%
ALB240920C001150002024-06-12 3:06PM EDT115.009.908.659.300.00-1443047.30%
ALB240920C001200002024-06-12 2:00PM EDT120.008.007.157.450.00-843347.16%
ALB240920C001250002024-06-12 3:08PM EDT125.006.305.405.800.00-241,00046.52%
ALB240920C001300002024-06-13 9:30AM EDT130.004.814.354.60-0.15-3.02%357446.68%
ALB240920C001350002024-06-13 9:39AM EDT135.003.503.303.60-0.30-7.89%11,74446.68%
ALB240920C001400002024-06-12 3:24PM EDT140.002.902.482.750.00-1077746.39%
ALB240920C001450002024-06-12 3:53PM EDT145.002.372.052.240.00-211,14147.22%
ALB240920C001500002024-06-12 3:08PM EDT150.001.821.521.710.00-141,33547.07%
ALB240920C001550002024-06-12 3:05PM EDT155.001.361.151.320.00-2241047.14%
ALB240920C001600002024-06-13 9:39AM EDT160.001.000.931.11-0.41-29.08%181748.21%
ALB240920C001650002024-06-12 3:27PM EDT165.000.790.710.900.00-1939248.78%
ALB240920C001700002024-06-12 3:15PM EDT170.000.660.550.740.00-857649.41%
ALB240920C001750002024-06-12 3:49PM EDT175.000.540.270.740.00-139351.95%
ALB240920C001800002024-06-12 11:47AM EDT180.000.480.100.770.00-544154.81%
ALB240920C001850002024-06-11 1:43PM EDT185.000.360.140.750.00-143851.71%
ALB240920C001900002024-06-12 3:58PM EDT190.000.350.000.000.00-524425.00%
ALB240920C001950002024-06-07 10:21AM EDT195.000.450.100.750.00-29855.47%
ALB240920C002000002024-06-11 10:12AM EDT200.000.200.060.750.00-527556.98%
ALB240920C002100002024-06-10 1:50PM EDT210.000.200.000.000.00-314425.00%
ALB240920C002200002024-06-10 1:50PM EDT220.000.180.010.660.00-55662.40%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240920P000600002024-06-06 11:39AM EDT60.000.150.070.240.00-172056.15%
ALB240920P000650002024-05-24 2:49PM EDT65.000.200.120.750.00-30141758.98%
ALB240920P000700002024-06-12 11:26AM EDT70.000.350.000.000.00-179825.00%
ALB240920P000750002024-05-20 10:29AM EDT75.000.640.270.970.00-1021554.15%
ALB240920P000800002024-06-12 3:36PM EDT80.000.950.951.060.00-160348.05%
ALB240920P000850002024-06-10 12:47PM EDT85.001.491.521.660.00-548246.92%
ALB240920P000900002024-06-12 9:51AM EDT90.001.702.292.650.00-22,12846.92%
ALB240920P000950002024-06-10 12:47PM EDT95.003.263.403.650.00-41,87744.98%
ALB240920P001000002024-06-12 2:43PM EDT100.004.544.855.200.00-51,46744.46%
ALB240920P001050002024-06-13 9:35AM EDT105.006.606.807.10+0.09+1.38%159443.79%
ALB240920P001100002024-06-13 9:35AM EDT110.008.018.759.45-0.75-8.56%13,66843.40%
ALB240920P001150002024-06-13 9:38AM EDT115.0011.7511.6011.95+2.76+30.70%276641.96%
ALB240920P001200002024-06-12 3:36PM EDT120.0014.4614.7015.450.00-511,00143.25%
ALB240920P001250002024-06-12 9:30AM EDT125.0014.9918.1519.000.00-21,34543.34%
ALB240920P001300002024-06-10 3:29PM EDT130.0019.8021.8022.650.00-55,24942.47%
ALB240920P001350002024-06-10 3:29PM EDT135.0023.5025.8527.150.00-344844.84%
ALB240920P001400002024-06-10 9:30AM EDT140.0028.5429.6031.350.00-127644.61%
ALB240920P001450002024-06-04 12:21PM EDT145.0028.7734.2036.050.00-269146.69%
ALB240920P001500002024-06-06 9:48AM EDT150.0035.1538.9540.050.00-316242.43%
ALB240920P001550002024-06-03 10:11AM EDT155.0034.0043.6544.800.00-15043.12%
ALB240920P001600002024-05-13 10:02AM EDT160.0030.5046.7049.250.00-26938.33%
ALB240920P001650002024-03-07 4:52PM EDT165.0047.0243.8545.500.00-1220.00%
ALB240920P001700002024-06-04 1:38PM EDT170.0051.8857.3560.400.00-101858.00%
ALB240920P001750002024-06-10 2:55PM EDT175.0061.0061.9065.600.00-11762.65%
ALB240920P001800002024-05-03 10:54AM EDT180.0051.3056.2060.000.00-2120.00%
ALB240920P001850002024-01-25 4:39PM EDT185.0068.4265.2566.150.00-8100.00%
ALB240920P001900002023-12-05 10:52AM EDT190.0077.0057.1559.000.00-130.00%
ALB240920P001950002023-12-11 1:54PM EDT195.0071.0069.3071.450.00-1110.00%
ALB240920P002000002024-02-02 12:48PM EDT200.0087.3360.1061.000.00-110.00%
ALB240920P002100002023-12-22 1:09PM EDT210.0064.6086.3589.950.00-150.00%
ALB240920P002200002024-03-06 10:54AM EDT220.00108.0095.2098.550.00-200.00%