Deutsche Märkte geschlossen

Albemarle Corporation (ALB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,09-1,72 (-1,83%)
Börsenschluss: 04:00PM EDT
91,85 -0,24 (-0,26%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB250117C000500002024-07-17 1:09PM EDT50.0044.6043.0045.150.00-31573.03%
ALB250117C000550002024-07-03 11:31AM EDT55.0047.8038.9540.200.00-1668.53%
ALB250117C000600002024-07-10 1:34PM EDT60.0039.7335.0036.700.00-37069.35%
ALB250117C000650002024-07-10 10:18AM EDT65.0031.2530.1032.200.00-21062.09%
ALB250117C000700002024-07-19 9:34AM EDT70.0026.8227.1529.75-3.42-11.31%8223966.11%
ALB250117C000750002024-07-15 1:06PM EDT75.0027.4023.4025.250.00-26660.88%
ALB250117C000800002024-07-19 11:00AM EDT80.0020.9519.7023.00-4.16-16.57%110460.41%
ALB250117C000850002024-07-18 12:23PM EDT85.0018.2518.3019.20-2.56-12.30%244460.36%
ALB250117C000900002024-07-19 2:21PM EDT90.0015.8415.1516.15-1.44-8.33%226257.23%
ALB250117C000950002024-07-19 12:10PM EDT95.0013.9013.0014.45-1.30-8.55%1027257.83%
ALB250117C001000002024-07-19 3:42PM EDT100.0011.7011.2511.95-1.40-10.69%456856.69%
ALB250117C001050002024-07-12 11:43AM EDT105.0012.559.9510.250.00-169057.08%
ALB250117C001100002024-07-18 2:55PM EDT110.009.458.408.850.00-657456.77%
ALB250117C001150002024-07-19 1:55PM EDT115.007.507.207.55-0.50-6.25%494656.61%
ALB250117C001200002024-07-19 3:33PM EDT120.006.156.107.25-0.78-11.26%667358.09%
ALB250117C001250002024-07-19 2:39PM EDT125.005.255.155.45-0.96-15.46%3033256.04%
ALB250117C001300002024-07-19 2:31PM EDT130.004.554.354.70-0.50-9.90%181,41256.02%
ALB250117C001350002024-07-17 11:01AM EDT135.004.753.654.000.00-151755.81%
ALB250117C001400002024-07-18 11:17AM EDT140.004.173.103.400.00-331555.74%
ALB250117C001450002024-07-19 3:31PM EDT145.002.762.643.50-0.44-13.75%685257.53%
ALB250117C001500002024-07-19 2:56PM EDT150.002.452.243.10-0.25-9.26%684557.74%
ALB250117C001550002024-07-18 10:58AM EDT155.002.811.912.160.00-166255.91%
ALB250117C001600002024-07-16 3:24PM EDT160.001.761.631.87-0.60-25.42%279256.02%
ALB250117C001650002024-07-19 12:45PM EDT165.001.541.381.70-0.31-16.76%35,36756.42%
ALB250117C001700002024-07-18 2:23PM EDT170.001.521.191.590.00-12,21057.09%
ALB250117C001750002024-07-12 11:34AM EDT175.001.551.031.450.00-377857.57%
ALB250117C001800002024-07-16 12:28PM EDT180.001.120.881.120.00-160256.81%
ALB250117C001850002024-07-16 9:44AM EDT185.001.000.770.980.00-170957.03%
ALB250117C001900002024-07-10 11:17AM EDT190.000.910.670.870.00-146657.28%
ALB250117C001950002024-07-16 10:08AM EDT195.000.800.430.950.00-140857.69%
ALB250117C002000002024-07-17 9:33AM EDT200.000.840.500.800.00-13,63558.55%
ALB250117C002100002024-07-15 1:51PM EDT210.000.550.450.750.00-636260.55%
ALB250117C002200002024-07-11 9:30AM EDT220.000.550.190.800.00-126561.23%
ALB250117C002300002024-07-11 9:30AM EDT230.000.450.160.700.00-11,21662.33%
ALB250117C002400002024-07-10 1:41PM EDT240.000.330.140.550.00-141562.60%
ALB250117C002500002024-07-16 12:09PM EDT250.000.260.220.480.00-21,11764.84%
ALB250117C002600002024-07-16 3:12PM EDT260.000.230.100.350.00-328063.04%
ALB250117C002700002024-07-12 11:36AM EDT270.000.180.090.300.00-16026163.77%
ALB250117C002800002024-07-12 11:35AM EDT280.000.150.000.280.00-222462.99%
ALB250117C002900002024-06-27 9:30AM EDT290.000.350.030.480.00-422169.43%
ALB250117C003000002024-07-18 3:30PM EDT300.000.130.070.280.00-3092467.87%
ALB250117C003100002024-06-17 9:30AM EDT310.000.250.000.000.00-230925.00%
ALB250117C003200002024-07-18 3:27PM EDT320.000.010.050.220.00-212568.85%
ALB250117C003300002024-07-17 9:30AM EDT330.000.100.010.250.00-116570.02%
ALB250117C003400002024-07-09 12:05PM EDT340.000.060.010.190.00-499969.34%
ALB250117C003500002024-07-18 12:48PM EDT350.000.070.060.180.00-11,98272.07%
ALB250117C003600002024-04-29 9:48AM EDT360.000.750.080.400.00-512579.20%
ALB250117C003700002024-05-20 12:24PM EDT370.000.170.000.370.00-214878.13%
ALB250117C003800002024-07-16 2:55PM EDT380.000.100.010.100.00-147270.12%
ALB250117C003900002024-03-01 2:25PM EDT390.000.490.060.850.00-111389.84%
ALB250117C004000002024-06-04 10:34AM EDT400.000.190.010.500.00-1084.77%
ALB250117C004100002024-03-07 10:45AM EDT410.000.250.050.300.00-23082.23%
ALB250117C004200002024-06-20 9:30AM EDT420.000.120.000.400.00-14384.57%
ALB250117C004300002024-06-10 9:30AM EDT430.000.130.000.000.00-1550.00%
ALB250117C004400002024-01-24 12:48PM EDT440.000.400.020.750.00-51993.65%
ALB250117C004500002024-07-01 11:59AM EDT450.000.060.001.300.00-221101.47%
ALB250117C004600002024-01-25 1:47PM EDT460.000.150.020.450.00-515690.33%
ALB250117C004700002024-06-20 9:30AM EDT470.000.090.001.300.00-214103.59%
ALB250117C004800002023-06-15 3:53PM EDT480.005.004.806.200.00-117152.27%
ALB250117C004900002024-04-29 9:33AM EDT490.000.050.000.750.00-214898.39%
ALB250117C005000002024-07-11 11:22AM EDT500.000.050.000.050.00-1013876.17%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB250117P000500002024-07-17 1:41PM EDT50.000.840.861.180.00-513561.11%
ALB250117P000550002024-07-19 9:32AM EDT55.001.551.321.60+0.17+12.32%15358.37%
ALB250117P000600002024-07-17 1:41PM EDT60.002.042.112.630.00-11,51458.67%
ALB250117P000650002024-07-19 9:34AM EDT65.003.452.983.35+0.62+21.91%8255156.15%
ALB250117P000700002024-07-19 9:48AM EDT70.004.754.104.60+0.57+13.64%240154.93%
ALB250117P000750002024-07-19 9:49AM EDT75.006.155.106.15+0.60+10.81%565952.89%
ALB250117P000800002024-07-19 2:53PM EDT80.007.907.557.85+0.55+7.48%661,26853.42%
ALB250117P000850002024-07-19 2:58PM EDT85.0010.049.1510.05+0.64+6.81%131,81851.78%
ALB250117P000900002024-07-19 12:55PM EDT90.0012.5511.4012.45+1.15+10.09%564,28350.75%
ALB250117P000950002024-07-19 12:41PM EDT95.0015.0014.4016.40+0.80+5.63%351,35753.06%
ALB250117P001000002024-07-19 1:09PM EDT100.0018.3317.2019.10+1.28+7.51%21,78551.47%
ALB250117P001050002024-07-16 3:54PM EDT105.0018.1020.3021.750.00-11,00652.19%
ALB250117P001100002024-07-19 9:59AM EDT110.0025.1723.9525.40+2.28+9.96%22,84852.26%
ALB250117P001150002024-07-19 9:57AM EDT115.0028.2527.2028.85+1.35+5.02%34,98850.65%
ALB250117P001200002024-07-16 11:30AM EDT120.0030.3031.1033.050.00-23,91851.43%
ALB250117P001250002024-07-19 11:15AM EDT125.0036.8035.5537.35+2.50+7.29%12,27852.08%
ALB250117P001300002024-07-17 3:44PM EDT130.0037.9540.2541.250.00-11,89450.07%
ALB250117P001350002024-06-28 1:05PM EDT135.0043.2044.3046.850.00-201,19456.45%
ALB250117P001400002024-07-17 2:15PM EDT140.0047.3047.3550.200.00-21,91250.05%
ALB250117P001450002024-06-26 11:21AM EDT145.0048.2053.0054.650.00-101,37848.93%
ALB250117P001500002024-07-09 3:49PM EDT150.0058.9556.6059.800.00-21,00552.52%
ALB250117P001550002024-07-09 3:49PM EDT155.0064.8061.3565.150.00-2043257.41%
ALB250117P001600002024-06-25 3:26PM EDT160.0067.0766.1569.900.00-124157.91%
ALB250117P001650002024-06-21 9:45AM EDT165.0072.7071.7574.900.00-547960.10%
ALB250117P001700002024-06-17 10:52AM EDT170.0069.8371.7574.800.00-390.00%
ALB250117P001750002024-06-28 3:58PM EDT175.0078.9581.5585.450.00-508368.25%
ALB250117P001800002024-07-19 2:39PM EDT180.0087.7585.8590.05+4.37+5.24%301267.29%
ALB250117P001850002024-06-17 3:18PM EDT185.0084.5287.5092.000.00-18000.00%
ALB250117P001900002024-07-19 3:37PM EDT190.0098.1996.05100.15+3.36+3.54%29540471.74%
ALB250117P001950002024-07-02 2:42PM EDT195.0099.00100.85105.150.00-9673.49%
ALB250117P002000002024-07-19 3:36PM EDT200.00109.95105.95110.15+5.85+5.62%731975.18%
ALB250117P002100002024-07-11 3:33PM EDT210.00112.00115.85120.150.00-2278.39%
ALB250117P002200002024-07-11 3:33PM EDT220.00121.87125.85130.150.00-1181.42%
ALB250117P002300002024-07-11 3:33PM EDT230.00131.89135.85140.150.00-3051.66%
ALB250117P002400002024-06-27 3:05PM EDT240.00143.76145.90150.150.00-35054.98%
ALB250117P002500002024-07-19 3:37PM EDT250.00159.00156.80159.80+3.70+2.38%942466.11%
ALB250117P002600002024-07-19 3:37PM EDT260.00167.10166.80169.80+1.75+1.06%982968.16%
ALB250117P002700002024-06-26 3:42PM EDT270.00170.34175.85180.150.00-3059.18%
ALB250117P002800002024-06-17 3:33PM EDT280.00179.41182.50186.900.00-1200.00%
ALB250117P002900002023-09-19 3:23PM EDT290.00110.80144.20146.600.00-900.00%
ALB250117P003000002023-09-18 9:36AM EDT300.00117.10143.80145.700.00-1400.00%
ALB250117P003100002023-08-10 11:57AM EDT310.00117.98124.70127.600.00-5320.00%
ALB250117P003200002023-08-08 10:31AM EDT320.00126.33133.30136.600.00-2000.00%
ALB250117P003300002023-05-17 2:29PM EDT330.00125.30105.00109.500.00-5160.00%
ALB250117P003400002023-06-13 10:40AM EDT340.00119.80102.40105.700.00-10460.00%
ALB250117P003600002023-04-12 12:35PM EDT360.00156.90163.10166.500.00-200.00%
ALB250117P003700002023-04-04 3:50PM EDT370.00160.96192.50197.000.00--00.00%
ALB250117P003800002023-04-21 2:27PM EDT380.00205.15173.70178.300.00-100.00%
ALB250117P004000002023-03-21 3:02PM EDT400.00177.08204.50209.000.00-5600.00%
ALB250117P004300002023-04-21 9:49AM EDT430.00243.00223.50228.500.00-100.00%
ALB250117P004500002022-12-21 4:12PM EDT450.00217.04200.00204.000.00--00.00%
ALB250117P004600002022-12-16 2:45PM EDT460.00222.15215.50220.500.00-2900.00%
ALB250117P004700002022-12-16 2:43PM EDT470.00231.87225.50230.500.00-1000.00%
ALB250117P005000002023-03-17 1:42PM EDT500.00292.00293.70298.300.00-100.00%