Deutsche Märkte schließen in 5 Stunden 35 Minuten

Albemarle Corporation (ALB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
96,40+1,74 (+1,84%)
Börsenschluss: 04:00PM EDT
96,34 -0,06 (-0,06%)
Vorbörslich: 05:33AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB241220C000600002024-06-21 1:56PM EDT60.0037.700.000.000.00-100.00%
ALB241220C000650002024-06-20 3:57PM EDT65.0032.610.000.000.00--00.00%
ALB241220C000800002024-06-14 12:32PM EDT80.0029.450.000.000.00-100.00%
ALB241220C000850002024-06-14 1:24PM EDT85.0026.100.000.000.00--00.00%
ALB241220C000900002024-06-21 9:42AM EDT90.0015.300.000.000.00-500.00%
ALB241220C000950002024-06-24 12:44PM EDT95.0014.350.000.000.00-2300.00%
ALB241220C001000002024-06-24 3:56PM EDT100.0012.650.000.000.00-5901.56%
ALB241220C001050002024-06-24 1:16PM EDT105.0010.200.000.000.00-4303.13%
ALB241220C001100002024-06-24 3:34PM EDT110.009.050.000.000.00-5103.13%
ALB241220C001150002024-06-24 3:40PM EDT115.007.500.000.000.00-16406.25%
ALB241220C001200002024-06-24 9:50AM EDT120.005.980.000.000.00-406.25%
ALB241220C001250002024-06-24 10:08AM EDT125.004.930.000.000.00-906.25%
ALB241220C001300002024-06-24 3:58PM EDT130.004.450.000.000.00-32012.50%
ALB241220C001350002024-06-21 3:59PM EDT135.003.550.000.000.00-17012.50%
ALB241220C001400002024-06-24 12:14PM EDT140.003.040.000.000.00-2012.50%
ALB241220C001450002024-06-24 3:59PM EDT145.002.660.000.000.00-15012.50%
ALB241220C001500002024-06-24 1:50PM EDT150.002.140.000.000.00-3012.50%
ALB241220C001550002024-06-20 2:32PM EDT155.001.800.000.000.00-8012.50%
ALB241220C001600002024-06-24 11:04AM EDT160.001.400.000.000.00-2012.50%
ALB241220C001650002024-06-20 12:37PM EDT165.001.250.000.000.00-2012.50%
ALB241220C001700002024-06-24 2:07PM EDT170.001.100.000.000.00-2012.50%
ALB241220C001750002024-06-13 12:41PM EDT175.001.700.000.000.00-1012.50%
ALB241220C001800002024-06-20 9:30AM EDT180.000.900.000.000.00-1012.50%
ALB241220C001850002024-06-17 12:44PM EDT185.000.790.000.000.00-1025.00%
ALB241220C001900002024-06-21 9:30AM EDT190.000.470.000.000.00-2025.00%
ALB241220C001950002024-06-14 2:41PM EDT195.000.800.000.000.00-12025.00%
ALB241220C002000002024-06-24 2:05PM EDT200.000.470.000.000.00-1025.00%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB241220P000600002024-06-21 3:38PM EDT60.001.540.000.000.00-11012.50%
ALB241220P000650002024-06-24 10:16AM EDT65.002.240.000.000.00-1012.50%
ALB241220P000700002024-06-24 12:18PM EDT70.003.050.000.000.00-4012.50%
ALB241220P000750002024-06-24 3:24PM EDT75.004.000.000.000.00-506.25%
ALB241220P000800002024-06-24 3:18PM EDT80.005.450.000.000.00-1706.25%
ALB241220P000850002024-06-24 2:06PM EDT85.007.500.000.000.00-4703.13%
ALB241220P000900002024-06-24 2:50PM EDT90.009.350.000.000.00-11303.13%
ALB241220P000950002024-06-24 12:43PM EDT95.0012.100.000.000.00-5400.78%
ALB241220P001000002024-06-24 1:19PM EDT100.0014.750.000.000.00-800.00%
ALB241220P001050002024-06-24 11:15AM EDT105.0017.850.000.000.00-1900.00%
ALB241220P001100002024-06-21 3:53PM EDT110.0021.650.000.000.00-1200.00%
ALB241220P001150002024-06-21 12:20PM EDT115.0025.250.000.000.00-100.00%
ALB241220P001200002024-06-21 10:13AM EDT120.0030.100.000.000.00-400.00%
ALB241220P001250002024-06-20 9:39AM EDT125.0031.870.000.000.00-300.00%
ALB241220P001300002024-06-24 1:48PM EDT130.0036.550.000.000.00-300.00%
ALB241220P001350002024-06-24 12:16PM EDT135.0041.220.000.000.00-100.00%
ALB241220P001400002024-06-20 2:48PM EDT140.0045.980.000.000.00-100.00%
ALB241220P001450002024-06-17 11:54AM EDT145.0046.220.000.000.00-500.00%
ALB241220P001500002024-06-24 1:11PM EDT150.0054.220.000.000.00-100.00%
ALB241220P001550002024-06-17 2:22PM EDT155.0054.920.000.000.00-100.00%
ALB241220P001600002024-06-17 2:20PM EDT160.0059.910.000.000.00-100.00%
ALB241220P001700002024-06-20 1:03PM EDT170.0074.300.000.000.00--00.00%