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
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB250620C000500002024-06-25 3:45PM EDT50.0046.3844.0048.000.00--1067.36%
ALB250620C000600002024-07-18 11:23AM EDT60.0042.7537.9038.650.00-102563.18%
ALB250620C000650002024-07-15 2:34PM EDT65.0037.3334.5036.400.00-32764.58%
ALB250620C000700002024-07-19 10:20AM EDT70.0030.9531.3533.20-2.71-8.05%12463.48%
ALB250620C000750002024-07-01 10:56AM EDT75.0031.3828.4029.100.00-103660.52%
ALB250620C000800002024-07-19 9:31AM EDT80.0026.7625.6526.45-1.34-4.77%14459.92%
ALB250620C000850002024-07-19 2:23PM EDT85.0023.6023.1524.70-1.63-6.46%12260.49%
ALB250620C000900002024-07-19 1:29PM EDT90.0021.1220.8022.05-2.88-12.00%228559.30%
ALB250620C000950002024-07-10 10:07AM EDT95.0018.7018.7519.300.00-16257.92%
ALB250620C001000002024-07-19 11:52AM EDT100.0016.9316.8017.30-1.40-7.64%412757.31%
ALB250620C001050002024-07-09 3:55PM EDT105.0014.1415.0515.550.00-56456.87%
ALB250620C001100002024-07-10 1:38PM EDT110.0016.0513.1514.000.00-26356.07%
ALB250620C001150002024-07-18 3:40PM EDT115.0013.2112.1012.550.00-121956.23%
ALB250620C001200002024-07-17 12:34PM EDT120.0011.6010.8011.300.00-22525755.95%
ALB250620C001250002024-07-17 1:31PM EDT125.0010.289.6511.800.00-15458.12%
ALB250620C001300002024-07-18 11:07AM EDT130.0010.958.609.800.00-223556.45%
ALB250620C001350002024-07-17 9:40AM EDT135.0010.007.658.200.00-210055.15%
ALB250620C001400002024-07-19 9:31AM EDT140.007.606.858.05-0.55-6.75%25456.10%
ALB250620C001450002024-07-03 9:48AM EDT145.007.306.156.550.00-11854.75%
ALB250620C001500002024-07-19 12:38PM EDT150.005.705.505.85-0.60-9.52%64354.54%
ALB250620C001550002024-06-27 3:44PM EDT155.005.794.805.250.00-153354.16%
ALB250620C001600002024-07-17 1:00PM EDT160.004.734.354.750.00-511154.22%
ALB250620C001650002024-07-17 12:39PM EDT165.004.203.905.400.00-41756.40%
ALB250620C001700002024-07-18 9:47AM EDT170.004.203.454.100.00-185954.49%
ALB250620C001750002024-07-17 12:51PM EDT175.003.453.103.950.00-11854.98%
ALB250620C001800002024-07-19 1:06PM EDT180.003.102.583.20-0.05-1.59%11553.49%
ALB250620C001850002024-07-09 2:02PM EDT185.002.012.522.910.00-42554.04%
ALB250620C001900002024-07-09 1:31PM EDT190.002.252.182.830.00-410654.29%
ALB250620C001950002024-06-18 1:55PM EDT195.002.462.112.670.00-37354.96%
ALB250620C002000002024-07-19 10:55AM EDT200.001.941.102.14-0.70-26.52%116351.45%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB250620P000500002024-07-19 9:30AM EDT50.002.502.302.63+0.22+9.65%12957.54%
ALB250620P000550002024-07-10 11:31AM EDT55.003.052.964.100.00-35037557.09%
ALB250620P000600002024-07-19 3:08PM EDT60.004.653.705.70+0.36+8.39%26716355.98%
ALB250620P000650002024-07-19 11:29AM EDT65.006.235.756.80+1.23+24.60%35955.77%
ALB250620P000700002024-07-19 9:53AM EDT70.007.787.257.90+0.63+8.81%18553.52%
ALB250620P000750002024-07-18 11:35AM EDT75.008.308.659.750.00-119751.90%
ALB250620P000800002024-07-19 1:04PM EDT80.0011.7010.2011.80+1.70+17.00%774150.26%
ALB250620P000850002024-07-19 9:42AM EDT85.0013.9012.4514.55+1.65+13.47%118550.18%
ALB250620P000900002024-07-18 3:53PM EDT90.0015.8015.7016.650.00-13461051.32%
ALB250620P000950002024-07-19 11:29AM EDT95.0019.5218.5519.35+0.52+2.74%159850.45%
ALB250620P001000002024-07-18 11:41AM EDT100.0019.9020.9022.250.00-181749.60%
ALB250620P001050002024-07-09 11:38AM EDT105.0024.0124.8526.300.00-210151.47%
ALB250620P001100002024-07-17 10:36AM EDT110.0025.6126.7029.550.00-327750.58%
ALB250620P001150002024-07-09 9:33AM EDT115.0028.2029.8533.600.00-115651.54%
ALB250620P001200002024-07-19 10:46AM EDT120.0036.1034.2537.00+2.65+7.92%113550.21%
ALB250620P001250002024-06-27 1:55PM EDT125.0035.2538.5040.450.00-413548.54%
ALB250620P001300002024-07-08 2:30PM EDT130.0037.0041.4045.500.00-64,22851.51%
ALB250620P001350002024-06-20 2:56PM EDT135.0043.9546.8548.150.00-110846.33%
ALB250620P001400002024-06-28 9:30AM EDT140.0047.2749.3052.200.00-13445.23%
ALB250620P001450002024-06-20 11:13AM EDT145.0051.9854.9056.950.00-1446.42%
ALB250620P001500002024-07-09 3:43PM EDT150.0060.1859.0061.450.00-12046.43%
ALB250620P001550002024-03-27 11:32AM EDT155.0042.3047.2048.050.00-260.00%
ALB250620P001600002024-06-17 1:29PM EDT160.0061.2266.6568.000.00-22025.00%
ALB250620P001650002024-06-17 11:59AM EDT165.0066.2171.5573.350.00-1332.54%
ALB250620P001700002024-06-18 12:26PM EDT170.0071.6275.2577.250.00--00.00%
ALB250620P001750002024-06-20 1:37PM EDT175.0080.0381.9084.250.00--043.26%
ALB250620P001800002024-04-11 3:50PM EDT180.0058.4555.4558.200.00--70.00%
ALB250620P001900002024-05-07 10:15AM EDT190.0060.3376.0077.450.00-100.00%
ALB250620P002000002024-06-18 11:34AM EDT200.00100.40104.45107.350.00--00.00%