Deutsche Märkte schließen in 6 Stunden 50 Minuten

Albemarle Corporation (ALB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
96,40+1,74 (+1,84%)
Börsenschluss: 04:00PM EDT
96,40 0,00 (0,00%)
Vorbörslich: 04:22AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB250321C000600002024-06-20 12:30PM EDT60.0039.440.000.000.00-400.00%
ALB250321C000700002024-06-14 12:46PM EDT70.0039.300.000.000.00-1000.00%
ALB250321C000800002024-06-21 11:16AM EDT80.0026.000.000.000.00-300.00%
ALB250321C000850002024-06-24 10:25AM EDT85.0021.650.000.000.00-100.00%
ALB250321C000900002024-06-21 3:51PM EDT90.0019.870.000.000.00-200.00%
ALB250321C000950002024-06-24 10:44AM EDT95.0016.800.000.000.00-1100.00%
ALB250321C001000002024-06-24 1:54PM EDT100.0015.440.000.000.00-1000.78%
ALB250321C001050002024-06-21 9:33AM EDT105.0012.470.000.000.00-103.13%
ALB250321C001100002024-06-24 1:16PM EDT110.0011.500.000.000.00-503.13%
ALB250321C001150002024-06-24 10:15AM EDT115.009.900.000.000.00-206.25%
ALB250321C001200002024-06-21 10:34AM EDT120.008.520.000.000.00-606.25%
ALB250321C001250002024-06-21 3:42PM EDT125.007.700.000.000.00-806.25%
ALB250321C001300002024-06-24 11:24AM EDT130.006.800.000.000.00-806.25%
ALB250321C001350002024-06-21 3:00PM EDT135.005.850.000.000.00-106.25%
ALB250321C001400002024-06-24 12:20PM EDT140.005.130.000.000.00-1012.50%
ALB250321C001450002024-06-24 2:05PM EDT145.004.600.000.000.00-1012.50%
ALB250321C001500002024-06-18 1:19PM EDT150.004.450.000.000.00-1012.50%
ALB250321C001550002024-06-18 11:57AM EDT155.004.000.000.000.00-3012.50%
ALB250321C001600002024-06-24 2:26PM EDT160.003.100.000.000.00-1012.50%
ALB250321C001650002024-06-24 9:56AM EDT165.002.560.000.000.00-2012.50%
ALB250321C001700002024-06-18 12:08PM EDT170.002.580.000.000.00-2012.50%
ALB250321C001750002024-06-17 9:58AM EDT175.002.650.000.000.00-4012.50%
ALB250321C001800002024-06-24 10:26AM EDT180.001.600.000.000.00-1012.50%
ALB250321C001850002024-06-21 3:24PM EDT185.001.610.000.000.00-8012.50%
ALB250321C001900002024-06-20 9:30AM EDT190.001.500.000.000.00-1012.50%
ALB250321C001950002024-06-20 9:30AM EDT195.001.400.000.000.00-1012.50%
ALB250321C002000002024-06-24 2:57PM EDT200.001.140.000.000.00-5012.50%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB250321P000600002024-06-21 12:32PM EDT60.002.590.000.000.00-1012.50%
ALB250321P000650002024-06-21 12:38PM EDT65.003.700.000.000.00-17012.50%
ALB250321P000700002024-06-21 9:30AM EDT70.005.110.000.000.00-606.25%
ALB250321P000750002024-06-24 10:47AM EDT75.006.400.000.000.00-3206.25%
ALB250321P000800002024-06-24 1:54PM EDT80.007.700.000.000.00-206.25%
ALB250321P000850002024-06-21 11:16AM EDT85.009.880.000.000.00-103.13%
ALB250321P000900002024-06-21 3:14PM EDT90.0012.400.000.000.00-601.56%
ALB250321P000950002024-06-24 3:12PM EDT95.0014.350.000.000.00-17100.39%
ALB250321P001000002024-06-20 9:51AM EDT100.0016.120.000.000.00-200.00%
ALB250321P001050002024-06-24 12:25PM EDT105.0020.150.000.000.00-100.00%
ALB250321P001100002024-06-20 11:31AM EDT110.0023.600.000.000.00-800.00%
ALB250321P001150002024-06-20 3:39PM EDT115.0027.250.000.000.00-400.00%
ALB250321P001200002024-06-24 11:35AM EDT120.0030.370.000.000.00-200.00%
ALB250321P001250002024-06-18 11:43AM EDT125.0031.300.000.000.00-200.00%
ALB250321P001300002024-06-13 11:09AM EDT130.0028.450.000.000.00-100.00%
ALB250321P001350002024-05-17 1:08PM EDT135.0021.8534.5536.700.00-51880.00%
ALB250321P001400002024-06-24 1:33PM EDT140.0046.500.000.000.00-100.00%
ALB250321P001450002024-05-17 2:01PM EDT145.0027.9042.5045.050.00-18580.00%
ALB250321P001500002024-06-18 1:48PM EDT150.0052.000.000.000.00-200.00%
ALB250321P001550002024-05-09 11:08AM EDT155.0034.4043.1545.250.00-18470.00%
ALB250321P001600002024-05-17 1:56PM EDT160.0038.0556.0058.200.00-75000.00%
ALB250321P001700002024-06-21 12:34PM EDT170.0075.200.000.000.00-100.00%
ALB250321P001750002024-04-05 12:55PM EDT175.0057.0950.8053.000.00-120.00%
ALB250321P001800002024-04-05 12:56PM EDT180.0061.2855.0557.500.00-220.00%