Deutsche Märkte schließen in 1 Minute

Albemarle Corporation (ALB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,54-0,95 (-0,99%)
Ab 11:29AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB241018C000500002024-06-26 1:50PM EDT50.0051.0044.5046.350.00--584.18%
ALB241018C000550002024-07-03 11:53AM EDT55.0046.5039.5541.800.00--578.08%
ALB241018C000600002024-06-28 10:35AM EDT60.0035.6334.2036.800.00-1264.87%
ALB241018C000650002024-07-15 2:37PM EDT65.0031.7131.1031.750.00-1267.55%
ALB241018C000700002024-07-09 3:55PM EDT70.0023.9127.1027.450.00-1765.72%
ALB241018C000750002024-07-12 3:58PM EDT75.0025.7223.1523.450.00-11763.39%
ALB241018C000800002024-07-16 10:16AM EDT80.0019.4018.3020.30-1.70-8.06%102459.25%
ALB241018C000850002024-07-15 10:44AM EDT85.0016.4516.1516.750.00-203060.66%
ALB241018C000900002024-07-15 1:22PM EDT90.0014.0013.2013.400.00-139458.15%
ALB241018C000950002024-07-16 10:02AM EDT95.0011.1210.6010.80-0.13-1.16%221456.85%
ALB241018C001000002024-07-15 3:11PM EDT100.008.758.508.650.00-3848756.23%
ALB241018C001050002024-07-15 3:47PM EDT105.007.056.706.800.00-1822455.44%
ALB241018C001100002024-07-12 12:45PM EDT110.006.055.255.400.00-319755.20%
ALB241018C001150002024-07-16 10:02AM EDT115.004.384.054.20+0.13+3.06%261054.72%
ALB241018C001200002024-07-16 10:14AM EDT120.003.153.103.35-0.25-7.35%2142254.71%
ALB241018C001250002024-07-12 9:50AM EDT125.002.552.442.59-0.65-20.31%126754.75%
ALB241018C001300002024-07-11 2:15PM EDT130.002.501.892.160.00-64555.40%
ALB241018C001350002024-07-16 11:05AM EDT135.001.240.751.61-0.31-20.00%110651.37%
ALB241018C001400002024-07-15 3:47PM EDT140.001.390.961.250.00-12054.15%
ALB241018C001450002024-07-10 12:00PM EDT145.001.120.841.710.00-11359.60%
ALB241018C001500002024-07-11 9:54AM EDT150.001.200.500.770.00-26654.05%
ALB241018C001550002024-07-08 12:42PM EDT155.000.890.470.630.00-1355.40%
ALB241018C001600002024-06-24 9:38AM EDT160.000.450.370.560.00--256.37%
ALB241018C001650002024-06-26 1:39PM EDT165.000.610.130.750.00-1458.35%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB241018P000500002024-07-11 9:30AM EDT50.000.090.010.750.00--270.70%
ALB241018P000550002024-07-09 2:50PM EDT55.000.390.060.750.00--1162.11%
ALB241018P000600002024-07-09 10:37AM EDT60.000.710.170.920.00-2456.89%
ALB241018P000650002024-07-09 12:47PM EDT65.001.140.911.040.00-110255.81%
ALB241018P000700002024-07-15 9:59AM EDT70.001.571.541.750.00-14,13554.98%
ALB241018P000750002024-07-12 3:08PM EDT75.002.211.602.700.00-162950.29%
ALB241018P000800002024-07-16 10:42AM EDT80.003.853.353.85-0.05-1.28%1240651.37%
ALB241018P000850002024-07-15 1:29PM EDT85.005.205.305.500.00-19951.71%
ALB241018P000900002024-07-15 9:30AM EDT90.009.207.257.400.00-140650.32%
ALB241018P000950002024-07-15 1:01PM EDT95.009.389.659.850.00-234,47350.01%
ALB241018P001000002024-07-15 11:08AM EDT100.0012.1612.5012.600.00-1530348.77%
ALB241018P001050002024-07-15 12:47PM EDT105.0014.9515.6515.900.00-39548.41%
ALB241018P001100002024-07-16 10:00AM EDT110.0018.6819.1019.75+0.28+1.52%17949.29%
ALB241018P001150002024-07-15 2:52PM EDT115.0023.2822.5023.950.00-24450.81%
ALB241018P001200002024-07-11 12:27PM EDT120.0025.6226.9027.800.00-21348.51%
ALB241018P001250002024-07-09 1:56PM EDT125.0034.7531.3032.400.00-62750.26%
ALB241018P001300002024-07-16 9:38AM EDT130.0035.9735.8037.10-0.38-1.05%11052.05%
ALB241018P001350002024-07-08 9:30AM EDT135.0036.3040.3540.800.00-101939.36%